New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.20-0.84 (-2.40%)
At close: 04:00PM EDT
34.09 -0.11 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:48.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000480002024-04-19 3:43PM EDT2024-04-260.010.000.02-0.01-50.00%1,1731,72596.88%
INTC240503C000480002024-04-17 3:45PM EDT2024-05-030.020.010.02-0.01-33.33%871371.88%
INTC240510C000480002024-04-19 9:34AM EDT2024-05-100.040.020.03+0.01+33.33%216662.50%
INTC240517C000480002024-04-19 1:39PM EDT2024-05-170.040.030.05-0.01-20.00%1236,45757.81%
INTC240524C000480002024-04-17 11:17AM EDT2024-05-240.070.020.060.00-61751.56%
INTC240621C000480002024-04-19 3:42PM EDT2024-06-210.090.080.10-0.04-30.77%276,45944.73%
INTC240719C000480002024-04-19 11:34AM EDT2024-07-190.180.160.18-0.03-14.29%102,02441.60%
INTC240816C000480002024-04-19 3:56PM EDT2024-08-160.350.330.35-0.07-16.67%261,53142.19%
INTC241018C000480002024-04-19 10:36AM EDT2024-10-180.650.600.63-0.07-9.72%21,25039.84%
INTC241115C000480002024-04-19 10:46AM EDT2024-11-150.900.790.85-0.36-28.57%11540.63%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000480002024-04-17 10:50AM EDT2024-04-2613.3012.1015.50+1.25+10.37%10050.00%
INTC240503P000480002024-04-02 9:31AM EDT2024-05-035.0011.6015.600.00-200205.66%
INTC240517P000480002024-04-19 10:43AM EDT2024-05-1713.3113.4514.20+0.98+7.95%526154.30%
INTC240524P000480002024-04-09 11:53AM EDT2024-05-249.9013.6014.300.00--1064.65%
INTC240621P000480002024-04-19 1:51PM EDT2024-06-2113.2813.4514.30+1.05+8.59%73,83763.57%
INTC240719P000480002024-04-18 12:29PM EDT2024-07-1912.7913.7514.350.00-11,46854.30%
INTC240816P000480002024-04-19 10:32AM EDT2024-08-1613.2413.4014.15+0.04+0.30%143742.24%
INTC241018P000480002024-03-28 11:19AM EDT2024-10-186.4013.4014.650.00-3963043.68%