New Zealand markets open in 8 hours 3 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.81-0.29 (-0.90%)
As of 09:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:44.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524C000440002024-05-20 10:13AM EDT2024-05-240.010.000.010.00-11,308115.63%
INTC240531C000440002024-05-20 10:06AM EDT2024-05-310.010.000.110.00-247694.53%
INTC240607C000440002024-05-20 9:39AM EDT2024-06-070.020.000.000.00-111425.00%
INTC240621C000440002024-05-20 11:39AM EDT2024-06-210.030.030.040.00-33,30351.56%
INTC240719C000440002024-05-20 3:04PM EDT2024-07-190.060.060.070.00-453,13041.99%
INTC240816C000440002024-05-20 2:44PM EDT2024-08-160.180.170.180.00-173,46441.50%
INTC240920C000440002024-05-20 1:39PM EDT2024-09-200.260.250.260.00-61338.09%
INTC241018C000440002024-05-20 2:08PM EDT2024-10-180.390.370.380.00-3280837.74%
INTC241115C000440002024-05-20 12:41PM EDT2024-11-150.610.590.620.00-188539.70%
INTC241220C000440002024-05-20 10:25AM EDT2024-12-200.820.780.800.00-68839.28%
INTC250117C000440002024-05-20 1:04PM EDT2025-01-171.000.920.950.00-2722639.11%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524P000440002024-05-20 11:07AM EDT2024-05-2411.6512.0512.150.00-220.00%
INTC240531P000440002024-05-01 2:29PM EDT2024-05-3113.5411.7012.100.00-100.00%
INTC240607P000440002024-05-13 11:36AM EDT2024-06-0713.0611.4012.100.00-300.00%
INTC240621P000440002024-05-20 2:55PM EDT2024-06-2111.9011.0512.250.00-6,2102,76156.25%
INTC240719P000440002024-05-20 2:44PM EDT2024-07-1911.9011.4012.350.00-65162949.12%
INTC240816P000440002024-05-17 3:53PM EDT2024-08-1612.2511.2512.150.00-3514130.00%
INTC241018P000440002024-05-08 11:49AM EDT2024-10-1814.1511.3012.350.00-1230.96%
INTC241115P000440002024-05-09 10:24AM EDT2024-11-1513.8010.9012.750.00-3138.57%
INTC250117P000440002024-05-15 11:50AM EDT2025-01-1713.0611.2512.700.00-1732.32%