New Zealand markets close in 5 hours 11 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.04-0.64 (-1.79%)
At close: 04:00PM EDT
34.96 -0.08 (-0.23%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:42.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419C000420002024-04-18 3:13PM EDT2024-04-190.020.000.01+0.01+100.00%2012,19396.88%
INTC240426C000420002024-04-18 3:44PM EDT2024-04-260.060.060.07-0.05-45.45%2592,81066.02%
INTC240503C000420002024-04-18 3:26PM EDT2024-05-030.110.100.11-0.04-26.67%651,68254.49%
INTC240510C000420002024-04-18 3:59PM EDT2024-05-100.140.130.15-0.06-30.00%3988749.22%
INTC240517C000420002024-04-18 3:11PM EDT2024-05-170.180.180.19-0.06-25.00%1437,08245.61%
INTC240524C000420002024-04-18 2:45PM EDT2024-05-240.240.230.25-0.12-33.33%7254044.14%
INTC240531C000420002024-04-18 2:02PM EDT2024-05-310.280.270.31-0.11-28.21%1523542.92%
INTC240621C000420002024-04-18 2:08PM EDT2024-06-210.440.430.46-0.15-25.42%28711,69139.80%
INTC240719C000420002024-04-18 3:52PM EDT2024-07-190.730.700.73-0.15-17.05%254,05939.01%
INTC240816C000420002024-04-18 3:44PM EDT2024-08-161.141.101.15-0.19-14.29%552,14241.02%
INTC240920C000420002024-04-18 3:49PM EDT2024-09-201.421.381.42-0.17-10.69%913,52939.70%
INTC241018C000420002024-04-18 3:15PM EDT2024-10-181.631.631.68-0.25-13.30%371,77039.58%
INTC241115C000420002024-04-18 1:24PM EDT2024-11-152.001.992.05-0.26-11.50%72440.72%
INTC250620C000420002024-04-18 3:42PM EDT2025-06-203.743.653.80-0.36-8.78%2170040.72%
INTC250919C000420002024-04-17 1:22PM EDT2025-09-194.854.304.450.00-121740.94%
INTC251219C000420002024-04-18 11:56AM EDT2025-12-195.304.955.15-0.55-9.40%150641.65%
INTC260116C000420002024-04-18 11:35AM EDT2026-01-165.555.105.300.00-201,49441.54%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419P000420002024-04-18 3:58PM EDT2024-04-196.906.907.90+0.75+12.20%431,471223.83%
INTC240426P000420002024-04-18 2:54PM EDT2024-04-267.076.907.05+0.82+13.12%181,91852.34%
INTC240503P000420002024-04-18 12:54PM EDT2024-05-037.115.159.00+1.11+18.50%8138055.66%
INTC240510P000420002024-04-17 3:51PM EDT2024-05-106.624.957.700.00-81,14978.91%
INTC240517P000420002024-04-18 3:21PM EDT2024-05-177.227.007.35+0.77+11.94%647,60955.66%
INTC240524P000420002024-04-18 2:44PM EDT2024-05-247.206.208.25+0.52+7.78%56778.03%
INTC240621P000420002024-04-18 1:19PM EDT2024-06-217.267.207.75+0.56+8.36%5,00612,09848.10%
INTC240719P000420002024-04-17 12:55PM EDT2024-07-197.127.358.100.00-135,15446.63%
INTC240816P000420002024-04-17 3:21PM EDT2024-08-167.517.407.75+0.22+3.02%64,34335.25%
INTC240920P000420002024-04-18 3:02PM EDT2024-09-207.857.758.15+0.35+4.67%910,17236.69%
INTC241018P000420002024-04-18 2:05PM EDT2024-10-188.117.908.75+0.85+11.71%91,61640.85%
INTC241115P000420002024-04-18 12:57PM EDT2024-11-158.117.108.70+0.80+10.94%141237.53%
INTC250620P000420002024-04-16 10:00AM EDT2025-06-208.659.009.300.00-48363730.74%
INTC250919P000420002024-04-18 3:43PM EDT2025-09-199.329.359.80+0.47+5.31%51,33831.10%
INTC251219P000420002024-04-03 11:39AM EDT2025-12-197.139.6510.900.00-528534.95%
INTC260116P000420002024-04-17 3:57PM EDT2026-01-169.658.7010.950.00-11,56234.45%