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:49.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000490002024-04-19 3:50PM EDT2024-04-260.010.000.010.00-2182,08593.75%
INTC240503C000490002024-04-17 10:57AM EDT2024-05-030.030.010.020.00-1923075.00%
INTC240510C000490002024-04-18 10:41AM EDT2024-05-100.030.010.030.00-21464.06%
INTC240517C000490002024-04-19 2:23PM EDT2024-05-170.040.040.050.00-193,67361.72%
INTC240524C000490002024-04-17 10:33AM EDT2024-05-240.070.020.070.00-12555.08%
INTC240621C000490002024-04-19 10:41AM EDT2024-06-210.080.070.08-0.01-11.11%142,56445.12%
INTC240719C000490002024-04-19 1:51PM EDT2024-07-190.150.130.15-0.05-25.00%202,53141.99%
INTC240816C000490002024-04-19 11:57AM EDT2024-08-160.300.280.30-0.11-26.83%34,02842.43%
INTC241018C000490002024-04-18 11:17AM EDT2024-10-180.720.520.550.00-2243339.94%
INTC241115C000490002024-04-19 10:36AM EDT2024-11-150.770.700.76-0.17-18.09%14240.77%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000490002024-04-09 1:57PM EDT2024-04-2610.9813.1016.500.00-1050.00%
INTC240503P000490002024-04-05 3:28PM EDT2024-05-039.8712.6016.600.00-10212.40%
INTC240510P000490002024-04-05 3:28PM EDT2024-05-109.9014.4515.200.00-10265.63%
INTC240517P000490002024-04-19 12:33PM EDT2024-05-1714.6013.4516.20+5.70+64.04%211657.03%
INTC240621P000490002024-04-15 10:08AM EDT2024-06-2112.8314.4015.300.00-361066.21%
INTC240719P000490002024-04-11 3:55PM EDT2024-07-1911.4514.7015.350.00-361556.49%
INTC240816P000490002024-04-15 10:08AM EDT2024-08-1612.9314.3515.450.00-358651.76%
INTC241018P000490002024-03-25 9:55AM EDT2024-10-189.1314.6015.400.00-628340.94%