New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.41+0.64 (+1.46%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:41.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000410002024-03-28 10:53AM EDT2024-03-283.423.353.45+0.64+22.78%781,71591.41%
INTC240405C000410002024-03-28 10:23AM EDT2024-04-053.693.453.55+0.87+30.85%10755440.82%
INTC240412C000410002024-03-28 9:47AM EDT2024-04-123.603.653.75+0.45+14.29%654740.67%
INTC240419C000410002024-03-28 10:48AM EDT2024-04-193.943.853.90+0.59+17.61%56,36039.06%
INTC240426C000410002024-03-28 10:10AM EDT2024-04-264.484.454.55+0.58+14.87%956050.88%
INTC240503C000410002024-03-27 9:31AM EDT2024-05-033.454.004.750.00-63750.05%
INTC240517C000410002024-03-28 10:16AM EDT2024-05-174.954.854.90+0.52+11.74%1584245.29%
INTC240621C000410002024-03-28 10:16AM EDT2024-06-215.405.405.45+0.70+14.89%32,02942.21%
INTC240719C000410002024-03-27 3:55PM EDT2024-07-195.405.855.900.00-5230841.75%
INTC240816C000410002024-03-27 3:40PM EDT2024-08-165.856.356.500.00-91,00443.38%
INTC241018C000410002024-03-27 9:50AM EDT2024-10-186.077.107.200.00-23,53541.87%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000410002024-03-28 10:42AM EDT2024-03-280.010.000.01-0.01-50.00%2658,83165.63%
INTC240405P000410002024-03-28 10:56AM EDT2024-04-050.090.080.09-0.08-47.06%2272,83036.33%
INTC240412P000410002024-03-28 10:53AM EDT2024-04-120.200.200.21-0.16-44.44%345,98534.57%
INTC240419P000410002024-03-28 10:55AM EDT2024-04-190.320.320.33-0.15-31.91%3796,84233.59%
INTC240426P000410002024-03-28 10:22AM EDT2024-04-260.870.880.91-0.25-22.32%8571445.26%
INTC240503P000410002024-03-28 10:13AM EDT2024-05-031.061.001.07-0.20-15.87%316944.29%
INTC240517P000410002024-03-28 10:49AM EDT2024-05-171.241.271.28-0.23-15.65%1124,46241.55%
INTC240621P000410002024-03-28 10:42AM EDT2024-06-211.621.621.64-0.37-18.59%196,47836.91%
INTC240719P000410002024-03-28 10:11AM EDT2024-07-191.871.881.91-0.44-19.05%234,29935.18%
INTC240816P000410002024-03-28 10:49AM EDT2024-08-162.362.392.41-0.37-13.55%4071,79336.60%
INTC241018P000410002024-03-27 10:52AM EDT2024-10-182.832.782.81-0.32-10.16%163633.81%