New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.50+0.22 (+0.64%)
At close: 04:00PM EDT
34.47 -0.03 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:41.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000410002024-04-24 3:59PM EDT2024-04-260.050.040.05+0.01+25.00%3502,949126.56%
INTC240503C000410002024-04-24 3:59PM EDT2024-05-030.080.080.10+0.01+14.29%2382,40467.97%
INTC240510C000410002024-04-24 3:55PM EDT2024-05-100.120.110.13+0.01+9.09%2148154.30%
INTC240517C000410002024-04-24 3:49PM EDT2024-05-170.170.160.17+0.02+13.33%704,69649.12%
INTC240524C000410002024-04-24 3:47PM EDT2024-05-240.240.220.24+0.04+20.00%2226946.97%
INTC240531C000410002024-04-24 1:38PM EDT2024-05-310.300.260.28+0.06+25.00%6019344.14%
INTC240621C000410002024-04-24 3:41PM EDT2024-06-210.440.430.64+0.04+10.00%1,5984,15146.00%
INTC240719C000410002024-04-24 1:56PM EDT2024-07-190.640.650.68+0.01+1.59%4341,29438.62%
INTC240816C000410002024-04-24 3:41PM EDT2024-08-161.121.041.10+0.07+6.67%381,68840.67%
INTC241018C000410002024-04-24 11:58AM EDT2024-10-181.631.591.64+0.07+4.49%71,98139.26%
INTC241115C000410002024-04-24 3:56PM EDT2024-11-151.961.951.99+0.03+1.55%429640.26%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000410002024-04-24 2:25PM EDT2024-04-266.316.357.05-0.34-5.11%1562,444173.44%
INTC240503P000410002024-04-24 2:41PM EDT2024-05-036.316.356.65-0.52-7.61%1076576.17%
INTC240510P000410002024-04-24 3:58PM EDT2024-05-106.706.257.05-0.06-0.89%91,03357.23%
INTC240517P000410002024-04-24 3:57PM EDT2024-05-176.836.307.05-0.13-1.87%408,13869.24%
INTC240524P000410002024-04-24 11:30AM EDT2024-05-246.506.306.85-0.40-5.80%59352.34%
INTC240531P000410002024-04-23 2:40PM EDT2024-05-316.656.656.90-0.13-1.92%34649.12%
INTC240621P000410002024-04-24 2:08PM EDT2024-06-216.606.707.25-0.35-5.04%367,55048.83%
INTC240719P000410002024-04-23 10:40AM EDT2024-07-196.956.807.400.00-25,37343.07%
INTC240816P000410002024-04-19 3:45PM EDT2024-08-167.046.807.30-0.48-6.38%33,21835.69%
INTC241018P000410002024-04-24 10:15AM EDT2024-10-187.156.958.10-0.46-6.04%287138.82%
INTC241115P000410002024-04-24 2:08PM EDT2024-11-157.557.358.35-0.19-2.45%5538.78%