New Zealand markets close in 4 hours 41 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.28-0.13 (-0.38%)
At close: 04:00PM EDT
34.44 +0.16 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:43.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000430002024-04-23 3:38PM EDT2024-04-260.020.010.030.00-4293,772114.06%
INTC240503C000430002024-04-23 3:41PM EDT2024-05-030.030.030.05-0.02-40.00%2466169.53%
INTC240510C000430002024-04-23 1:50PM EDT2024-05-100.060.040.06+0.01+20.00%3733955.08%
INTC240517C000430002024-04-23 3:05PM EDT2024-05-170.080.070.090.00-434,78450.39%
INTC240524C000430002024-04-23 2:01PM EDT2024-05-240.120.100.120.00-213348.05%
INTC240531C000430002024-04-22 12:30PM EDT2024-05-310.140.120.140.00-131144.92%
INTC240621C000430002024-04-23 3:48PM EDT2024-06-210.230.220.24-0.02-8.00%3266,39840.82%
INTC240719C000430002024-04-23 3:37PM EDT2024-07-190.390.380.40-0.04-9.30%163,83638.53%
INTC240816C000430002024-04-23 1:52PM EDT2024-08-160.730.490.73-0.04-5.19%2281,01040.53%
INTC241018C000430002024-04-23 12:05PM EDT2024-10-181.191.121.16-0.01-0.83%8155338.72%
INTC241115C000430002024-04-23 9:55AM EDT2024-11-151.461.431.48-0.06-3.95%92639.84%
INTC241220C000430002024-04-23 3:18PM EDT2024-12-201.661.471.71-0.09-5.14%841,84639.28%
INTC260618C000430002024-04-22 9:57AM EDT2026-06-185.535.256.050.00-1018244.26%
INTC261218C000430002024-04-23 3:07PM EDT2026-12-186.505.407.55+0.03+0.46%232,94146.59%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000430002024-04-23 3:12PM EDT2024-04-268.607.708.90+0.05+0.58%194112168.75%
INTC240503P000430002024-04-23 2:17PM EDT2024-05-038.548.059.35+0.39+4.79%1263130.76%
INTC240510P000430002024-04-23 10:27AM EDT2024-05-108.658.3510.20+0.24+2.85%222796.29%
INTC240517P000430002024-04-23 2:55PM EDT2024-05-178.738.459.20+0.13+1.51%3412,21653.32%
INTC240524P000430002024-04-23 2:26PM EDT2024-05-248.708.409.10-0.20-2.25%35963.62%
INTC240531P000430002024-04-18 12:57PM EDT2024-05-318.048.509.300.00-3665.33%
INTC240621P000430002024-04-23 3:09PM EDT2024-06-218.808.509.35-0.12-1.35%293,83553.86%
INTC240719P000430002024-04-22 12:03PM EDT2024-07-198.928.559.35-0.09-1.00%13,75544.34%
INTC240816P000430002024-04-22 3:50PM EDT2024-08-169.058.859.450.00-51,97040.55%
INTC241018P000430002024-04-23 9:30AM EDT2024-10-189.308.8010.00+1.27+15.82%3021340.33%
INTC241115P000430002024-04-19 3:43PM EDT2024-11-159.628.9510.000.00-1337.50%
INTC241220P000430002024-04-22 1:15PM EDT2024-12-209.509.5010.30-0.05-0.52%103,06837.94%
INTC260618P000430002024-04-18 12:25PM EDT2026-06-1810.8510.3511.800.00-52229.27%
INTC261218P000430002024-04-16 1:30PM EDT2026-12-1811.0010.8013.850.00-12,23635.77%