New Zealand markets open in 4 hours 41 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.60-0.66 (-1.82%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419C000650002024-04-16 9:51AM EDT2024-04-190.010.000.010.00-16,368225.00%
INTC240517C000650002024-04-17 10:54AM EDT2024-05-170.010.010.03-0.03-75.00%72,86181.25%
INTC240621C000650002024-04-17 10:02AM EDT2024-06-210.020.020.03-0.01-33.33%74,88057.03%
INTC240719C000650002024-04-16 2:47PM EDT2024-07-190.050.040.050.00-125,89751.56%
INTC240816C000650002024-04-17 10:04AM EDT2024-08-160.080.070.08-0.01-11.11%131,81948.83%
INTC240920C000650002024-04-17 10:09AM EDT2024-09-200.110.100.11-0.01-8.33%507,55045.12%
INTC241018C000650002024-04-16 1:47PM EDT2024-10-180.150.130.140.00-211,70943.26%
INTC241220C000650002024-04-16 12:29PM EDT2024-12-200.300.260.280.00-285942.19%
INTC250117C000650002024-04-17 12:31PM EDT2025-01-170.330.320.34-0.02-5.71%514,56241.50%
INTC250321C000650002024-04-17 9:36AM EDT2025-03-210.560.510.57-0.01-1.75%111,74041.85%
INTC250620C000650002024-04-16 9:48AM EDT2025-06-200.850.800.840.00-109240.80%
INTC250919C000650002024-04-16 1:14PM EDT2025-09-191.330.581.270.00-1911,55941.47%
INTC251219C000650002024-04-17 12:37PM EDT2025-12-191.501.471.52-0.16-9.64%51,08640.36%
INTC260116C000650002024-04-17 1:00PM EDT2026-01-161.621.591.67-0.16-8.99%144,83640.63%
INTC260618C000650002024-04-12 2:54PM EDT2026-06-182.402.232.520.00-462841.90%
INTC261218C000650002024-04-17 12:34PM EDT2026-12-183.203.053.60-0.22-6.43%631243.26%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419P000650002024-04-03 11:03AM EDT2024-04-1924.1028.9530.350.00-10375.39%
INTC240517P000650002024-01-25 4:26PM EDT2024-05-1715.9021.3522.400.00-4000.00%
INTC240621P000650002024-04-10 12:11PM EDT2024-06-2127.6029.2530.150.00-3082.91%
INTC240719P000650002024-01-25 1:20PM EDT2024-07-1915.9021.1522.950.00-3600.00%
INTC240816P000650002024-01-25 11:42AM EDT2024-08-1615.6521.3022.900.00-100.00%
INTC240920P000650002024-04-05 12:42PM EDT2024-09-2026.1528.3530.950.00-6252.00%
INTC241018P000650002024-03-07 10:57AM EDT2024-10-1819.7525.2027.500.00-15800.00%
INTC241220P000650002024-04-16 3:50PM EDT2024-12-2027.2527.9531.050.00-9043965.06%
INTC250117P000650002024-04-16 3:50PM EDT2025-01-1730.6028.7031.550.00-18074567.24%
INTC250919P000650002024-04-03 3:54PM EDT2025-09-1924.8827.0531.900.00-10051.61%
INTC251219P000650002024-01-24 12:22PM EDT2025-12-1918.0021.8023.300.00-3305430.00%
INTC260116P000650002024-04-17 12:00PM EDT2026-01-1629.3527.2031.80+6.90+30.73%44245.91%
INTC260618P000650002024-03-07 3:30PM EDT2026-06-1820.7025.1027.700.00-3200.00%
INTC261218P000650002024-03-07 11:42AM EDT2026-12-1822.0026.2028.750.00-280.00%