New Zealand markets open in 4 hours 41 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.61-0.65 (-1.79%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419C000550002024-04-16 1:45PM EDT2024-04-190.010.000.010.00-2125,332168.75%
INTC240426C000550002024-04-17 10:39AM EDT2024-04-260.010.000.010.00-41874293.75%
INTC240503C000550002024-04-15 2:24PM EDT2024-05-030.010.000.03-0.01-50.00%1317780.47%
INTC240510C000550002024-04-15 9:33AM EDT2024-05-100.030.000.050.00-38171.88%
INTC240517C000550002024-04-17 12:00PM EDT2024-05-170.040.030.04+0.01+33.33%524,82666.02%
INTC240524C000550002024-04-11 3:54PM EDT2024-05-240.030.020.040.00-2458.59%
INTC240621C000550002024-04-17 12:57PM EDT2024-06-210.060.060.070.00-2623,96550.00%
INTC240719C000550002024-04-17 12:23PM EDT2024-07-190.100.090.10-0.01-9.09%413,05244.34%
INTC240816C000550002024-04-17 12:48PM EDT2024-08-160.180.180.20-0.03-14.29%22,21643.95%
INTC240920C000550002024-04-17 12:23PM EDT2024-09-200.270.260.27-0.04-12.90%338,22641.21%
INTC241018C000550002024-04-17 12:51PM EDT2024-10-180.360.350.36-0.05-12.20%222,25340.38%
INTC241115C000550002024-04-16 9:30AM EDT2024-11-150.620.510.540.00-51241.43%
INTC241220C000550002024-04-17 12:54PM EDT2024-12-200.650.640.66-0.07-9.72%131,63340.43%
INTC250117C000550002024-04-17 1:00PM EDT2025-01-170.760.750.77-0.12-13.64%26238,69839.99%
INTC250321C000550002024-04-17 12:26PM EDT2025-03-211.091.071.13-0.16-12.80%61,68640.39%
INTC250620C000550002024-04-17 12:55PM EDT2025-06-201.551.531.75-0.20-11.43%722741.53%
INTC250919C000550002024-04-16 1:05PM EDT2025-09-192.302.052.170.00-2041,61840.87%
INTC251219C000550002024-04-17 10:52AM EDT2025-12-192.632.522.66-0.20-7.07%121,56140.89%
INTC260116C000550002024-04-17 12:50PM EDT2026-01-162.712.662.77-0.29-9.67%6920,81740.67%
INTC260618C000550002024-04-17 9:47AM EDT2026-06-183.803.454.00-0.20-5.00%1133943.04%
INTC261218C000550002024-04-17 9:31AM EDT2026-12-184.764.405.00-0.24-4.80%1131,72343.31%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419P000550002024-04-04 10:04AM EDT2024-04-1914.4019.4520.350.00-10344.14%
INTC240426P000550002024-04-05 12:45PM EDT2024-04-2616.2019.3519.600.00-10132.42%
INTC240517P000550002024-04-04 11:09AM EDT2024-05-1714.5018.8020.400.00-1188.09%
INTC240621P000550002024-04-15 1:04PM EDT2024-06-2118.5019.4019.550.00-82151.56%
INTC240719P000550002024-04-16 1:32PM EDT2024-07-1918.8018.4020.500.00-320376.32%
INTC240816P000550002024-04-11 11:02AM EDT2024-08-1617.8019.4019.850.00-523452.69%
INTC240920P000550002024-04-16 9:30AM EDT2024-09-2018.6418.8520.550.00-128759.89%
INTC241018P000550002024-04-12 3:12PM EDT2024-10-1819.7518.4020.050.00-1,00084446.88%
INTC241220P000550002024-04-08 11:08AM EDT2024-12-2016.7019.4520.150.00-21,17942.09%
INTC250117P000550002024-04-15 12:51PM EDT2025-01-1718.6019.5020.750.00-13,02147.56%
INTC250321P000550002024-04-12 3:12PM EDT2025-03-2119.4519.5520.500.00-110540.23%
INTC250620P000550002024-04-08 12:03PM EDT2025-06-2017.3519.4519.800.00--1027.39%
INTC250919P000550002024-04-03 10:34AM EDT2025-09-1915.3519.7521.300.00-53839.00%
INTC251219P000550002024-04-12 3:59PM EDT2025-12-1919.7518.9021.000.00-113833.86%
INTC260116P000550002024-04-12 3:14PM EDT2026-01-1619.8418.9021.000.00-314133.11%
INTC260618P000550002024-02-01 1:47PM EDT2026-06-1815.0313.8515.300.00--100.00%
INTC261218P000550002024-04-15 2:02PM EDT2026-12-1820.0018.0020.950.00-202826.55%