New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.77+1.78 (+4.24%)
At close: 04:00PM EDT
43.59 -0.18 (-0.41%)
Pre-market: 07:15AM EDT
In the money
Show:ListStraddle
Strike:49.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000490002024-03-27 3:57PM EDT2024-03-280.010.000.000.00-851,85850.00%
INTC240405C000490002024-03-27 3:55PM EDT2024-04-050.060.000.000.00-15694712.50%
INTC240412C000490002024-03-27 10:52AM EDT2024-04-120.160.000.000.00-1672912.50%
INTC240419C000490002024-03-27 3:55PM EDT2024-04-190.230.000.000.00-34314,59012.50%
INTC240426C000490002024-03-27 3:50PM EDT2024-04-260.750.000.000.00-1,2151,57512.50%
INTC240503C000490002024-03-27 2:05PM EDT2024-05-030.840.000.000.00-361276.25%
INTC240517C000490002024-03-27 3:59PM EDT2024-05-171.090.000.000.00-1383,6326.25%
INTC240621C000490002024-03-27 3:52PM EDT2024-06-211.540.000.000.00-2612,5246.25%
INTC240719C000490002024-03-27 3:50PM EDT2024-07-191.900.000.000.00-272,2026.25%
INTC240816C000490002024-03-27 3:51PM EDT2024-08-162.500.000.000.00-854,0596.25%
INTC241018C000490002024-03-27 3:26PM EDT2024-10-183.050.000.000.00-13593.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000490002024-03-27 10:05AM EDT2024-03-286.100.000.000.00-3380.00%
INTC240405P000490002024-03-27 11:03AM EDT2024-04-055.830.000.000.00-14180.00%
INTC240412P000490002024-03-27 1:14PM EDT2024-04-125.920.000.000.00-10390.00%
INTC240419P000490002024-03-27 2:55PM EDT2024-04-195.730.000.000.00-596320.00%
INTC240426P000490002024-03-27 2:55PM EDT2024-04-266.110.000.000.00-11980.00%
INTC240503P000490002024-03-25 9:59AM EDT2024-05-038.050.000.000.00-12120.00%
INTC240517P000490002024-03-27 10:25AM EDT2024-05-176.700.000.000.00-12790.00%
INTC240621P000490002024-03-27 9:35AM EDT2024-06-216.900.000.000.00-58600.00%
INTC240719P000490002024-03-26 12:26PM EDT2024-07-197.930.000.000.00-26030.00%
INTC240816P000490002024-03-27 10:41AM EDT2024-08-167.300.000.000.00-16280.00%
INTC241018P000490002024-03-25 9:55AM EDT2024-10-189.130.000.000.00-62830.00%