New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.50+0.22 (+0.64%)
At close: 04:00PM EDT
34.58 +0.08 (+0.23%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000600002024-04-22 11:43AM EDT2024-04-260.010.000.010.00-4772212.50%
INTC240503C000600002024-04-23 3:47PM EDT2024-05-030.010.000.030.00-170338129.69%
INTC240510C000600002024-04-11 9:30AM EDT2024-05-100.020.000.010.00-2013287.50%
INTC240517C000600002024-04-24 3:09PM EDT2024-05-170.020.000.030.00-311,57883.59%
INTC240524C000600002024-04-17 11:51AM EDT2024-05-240.010.000.200.00-1005094.14%
INTC240621C000600002024-04-24 10:42AM EDT2024-06-210.020.020.03-0.01-33.33%18810,60156.25%
INTC240719C000600002024-04-24 3:48PM EDT2024-07-190.040.030.05+0.01+33.33%97,02550.78%
INTC240816C000600002024-04-24 2:08PM EDT2024-08-160.090.070.09+0.02+28.57%1197,39048.05%
INTC240920C000600002024-04-24 3:47PM EDT2024-09-200.120.110.12+0.03+33.33%11811,18044.04%
INTC241018C000600002024-04-24 10:32AM EDT2024-10-180.160.130.15+0.02+14.29%303,61741.90%
INTC241220C000600002024-04-24 3:42PM EDT2024-12-200.300.280.30+0.03+11.11%251,17640.97%
INTC250117C000600002024-04-24 3:56PM EDT2025-01-170.360.350.37+0.02+5.88%20311,76440.48%
INTC250321C000600002024-04-24 3:36PM EDT2025-03-210.550.310.61+0.02+3.77%28380540.80%
INTC250620C000600002024-04-24 11:10AM EDT2025-06-200.900.850.93+0.03+3.45%626840.28%
INTC250919C000600002024-04-24 11:07AM EDT2025-09-191.201.252.15-0.03-2.44%22,28247.44%
INTC251219C000600002024-04-24 12:26PM EDT2025-12-191.611.102.09+0.03+1.90%31,06343.29%
INTC260116C000600002024-04-24 1:36PM EDT2026-01-161.761.652.19+0.13+7.98%302,31943.02%
INTC260618C000600002024-04-24 9:41AM EDT2026-06-182.502.312.58+0.08+3.31%1044941.00%
INTC261218C000600002024-04-24 3:17PM EDT2026-12-183.353.253.35+0.15+4.69%12,78740.93%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240517P000600002024-03-22 10:46AM EDT2024-05-1717.8525.4026.150.00-270127.54%
INTC240621P000600002024-04-03 9:59AM EDT2024-06-2119.0025.3525.950.00-5072.85%
INTC240719P000600002024-03-13 11:41AM EDT2024-07-1916.3022.9024.550.00-200.00%
INTC240816P000600002024-02-28 10:46AM EDT2024-08-1617.8815.0017.050.00-2000.00%
INTC240920P000600002024-03-22 2:12PM EDT2024-09-2017.5525.2026.400.00-5052.00%
INTC241018P000600002024-04-10 3:52PM EDT2024-10-1823.1024.7526.250.00-200058.74%
INTC241220P000600002024-04-11 10:21AM EDT2024-12-2022.8025.0026.350.00-281,40152.15%
INTC250117P000600002024-04-18 10:28AM EDT2025-01-1724.5024.8026.500.00-23,40251.61%
INTC250321P000600002024-03-14 10:02AM EDT2025-03-2118.2023.2524.650.00-1020.00%
INTC250919P000600002024-02-12 10:48AM EDT2025-09-1916.8616.6518.000.00-4250.00%
INTC251219P000600002024-01-25 12:03PM EDT2025-12-1914.3516.7018.750.00-10100.00%
INTC260116P000600002024-04-23 3:24PM EDT2026-01-1625.6823.9027.100.00-57638.76%
INTC260618P000600002024-01-24 11:43AM EDT2026-06-1814.9418.3019.350.00--60.00%
INTC261218P000600002024-04-05 3:19PM EDT2026-12-1822.2125.6027.050.00-11431.04%