New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17+0.40 (+0.91%)
At close: 04:00PM EDT
44.07 -0.10 (-0.23%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000400002024-03-28 3:09PM EDT2024-03-284.053.904.10+0.26+6.86%1611,3870.00%
INTC240405C000400002024-03-28 2:56PM EDT2024-04-054.233.704.55+0.48+12.80%6435365.23%
INTC240412C000400002024-03-28 2:34PM EDT2024-04-124.334.154.50+0.67+18.31%1836746.58%
INTC240419C000400002024-03-28 3:22PM EDT2024-04-194.474.354.45+0.47+11.75%1323,00536.77%
INTC240426C000400002024-03-28 3:09PM EDT2024-04-264.894.804.95+0.49+11.14%111,19947.56%
INTC240503C000400002024-03-27 3:37PM EDT2024-05-034.704.555.150.00-12747.56%
INTC240517C000400002024-03-28 3:39PM EDT2024-05-175.325.205.30+0.23+4.52%1,61784,12743.46%
INTC240621C000400002024-03-28 3:30PM EDT2024-06-215.905.755.80+0.25+4.42%11616,72140.65%
INTC240719C000400002024-03-28 1:40PM EDT2024-07-196.256.156.25+0.60+10.62%15280540.70%
INTC240816C000400002024-03-28 1:46PM EDT2024-08-166.806.706.80+0.75+12.40%670742.21%
INTC240920C000400002024-03-28 3:21PM EDT2024-09-207.257.107.25+0.45+6.62%135,58541.94%
INTC241018C000400002024-03-28 12:19PM EDT2024-10-187.707.457.50+0.80+11.59%1018441.10%
INTC241220C000400002024-03-28 12:52PM EDT2024-12-208.388.208.30+0.28+3.46%32,94841.85%
INTC250117C000400002024-03-28 3:42PM EDT2025-01-178.558.508.60+0.26+3.14%12719,03041.92%
INTC250321C000400002024-03-28 2:56PM EDT2025-03-219.209.009.45+0.20+2.22%1430243.43%
INTC250919C000400002024-03-26 9:55AM EDT2025-09-1911.1010.1511.00+1.40+14.43%431943.36%
INTC251219C000400002024-03-28 12:07PM EDT2025-12-1911.7511.3011.65+0.87+8.00%2173,73543.23%
INTC260116C000400002024-03-28 1:00PM EDT2026-01-1611.6811.6012.10+0.48+4.29%872,19544.41%
INTC260618C000400002024-03-28 11:28AM EDT2026-06-1813.0012.4012.85+1.85+16.59%210343.20%
INTC261218C000400002024-03-28 12:49PM EDT2026-12-1813.8013.5513.90+0.49+3.68%1388443.09%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000400002024-03-28 2:43PM EDT2024-03-280.010.000.010.00-968,11581.25%
INTC240405P000400002024-03-28 3:40PM EDT2024-04-050.040.040.05-0.04-50.00%4,4999,21737.89%
INTC240412P000400002024-03-28 3:44PM EDT2024-04-120.120.110.12-0.05-31.25%1781,44234.57%
INTC240419P000400002024-03-28 3:39PM EDT2024-04-190.210.210.22-0.07-25.00%94421,50634.08%
INTC240426P000400002024-03-28 3:05PM EDT2024-04-260.690.700.72-0.13-15.85%2514,02645.90%
INTC240503P000400002024-03-28 3:03PM EDT2024-05-030.810.830.85-0.18-18.18%6920244.51%
INTC240517P000400002024-03-28 3:40PM EDT2024-05-171.031.041.06-0.09-8.04%46415,61942.09%
INTC240621P000400002024-03-28 2:21PM EDT2024-06-211.391.401.42-0.11-7.33%7718,07637.70%
INTC240719P000400002024-03-28 2:37PM EDT2024-07-191.621.641.66-0.15-8.47%955,81235.67%
INTC240816P000400002024-03-28 1:29PM EDT2024-08-162.092.112.14-0.24-10.30%2155,58937.11%
INTC240920P000400002024-03-28 3:15PM EDT2024-09-202.352.362.38-0.20-7.84%15919,52935.50%
INTC241018P000400002024-03-28 1:57PM EDT2024-10-182.542.542.56-0.25-8.96%1261,73734.55%
INTC241220P000400002024-03-28 3:27PM EDT2024-12-203.063.053.15-0.18-5.56%545,11234.63%
INTC250117P000400002024-03-28 3:13PM EDT2025-01-173.203.203.25-0.09-2.74%12716,93333.66%
INTC250321P000400002024-03-28 3:32PM EDT2025-03-213.653.653.70-0.20-5.19%1021,72033.45%
INTC250919P000400002024-03-25 3:58PM EDT2025-09-195.403.655.800.00-22,22638.09%
INTC251219P000400002024-03-21 10:37AM EDT2025-12-195.254.705.800.00-12,65035.24%
INTC260116P000400002024-03-28 3:35PM EDT2026-01-165.155.155.55-0.35-6.36%207,39233.32%
INTC260618P000400002024-03-25 12:38PM EDT2026-06-186.205.655.950.00-1870931.70%
INTC261218P000400002024-03-28 11:29AM EDT2026-12-186.296.256.50-0.31-4.70%1827730.74%