UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.59-0.15 (-0.47%)
As of 01:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524C000240002024-05-20 9:39AM EDT24.008.007.657.750.00-11189.06%
INTC240524C000250002024-05-15 11:04AM EDT25.006.056.656.750.00-210165.63%
INTC240524C000260002024-05-16 2:10PM EDT26.006.105.655.750.00-2128142.97%
INTC240524C000265002024-05-08 1:01PM EDT26.503.455.155.250.00--4131.64%
INTC240524C000270002024-05-20 9:33AM EDT27.004.954.654.750.00-2038120.31%
INTC240524C000275002024-05-17 11:49AM EDT27.504.253.854.250.00-128120.70%
INTC240524C000280002024-05-21 12:03PM EDT28.003.753.253.800.00-4143118.36%
INTC240524C000285002024-05-22 11:16AM EDT28.503.552.983.50+0.36+11.29%22295.31%
INTC240524C000290002024-05-22 11:51AM EDT29.002.862.662.80+0.18+6.72%132681.64%
INTC240524C000295002024-05-22 11:56AM EDT29.502.372.122.26-0.23-8.85%650162.89%
INTC240524C000300002024-05-22 12:54PM EDT30.001.761.681.73-0.04-2.22%1091,85353.91%
INTC240524C000305002024-05-22 12:30PM EDT30.501.321.201.250.00-851,34647.66%
INTC240524C000310002024-05-22 1:03PM EDT31.000.860.800.82-0.05-5.49%27010,98641.02%
INTC240524C000315002024-05-22 1:07PM EDT31.500.460.470.48-0.09-16.36%4,7683,22437.89%
INTC240524C000320002024-05-22 1:09PM EDT32.000.240.240.25-0.06-19.35%6,54520,92636.72%
INTC240524C000325002024-05-22 1:09PM EDT32.500.120.120.13-0.03-21.43%1,6385,66938.28%
INTC240524C000330002024-05-22 1:10PM EDT33.000.060.060.07-0.02-22.22%1,72310,05140.82%
INTC240524C000335002024-05-22 1:09PM EDT33.500.040.040.050.00-1,0094,02446.09%
INTC240524C000340002024-05-22 12:53PM EDT34.000.030.030.04+0.01+50.00%3539,88050.78%
INTC240524C000345002024-05-22 12:41PM EDT34.500.030.020.03+0.01+50.00%322,95454.69%
INTC240524C000350002024-05-22 12:56PM EDT35.000.020.010.020.00-6445,43456.25%
INTC240524C000355002024-05-22 12:52PM EDT35.500.010.010.020.00-1252,60963.28%
INTC240524C000360002024-05-22 1:11PM EDT36.000.010.000.010.00-2373,68959.38%
INTC240524C000365002024-05-22 10:04AM EDT36.500.010.000.010.00-2282,53265.63%
INTC240524C000370002024-05-21 3:30PM EDT37.000.010.000.010.00-451,95071.88%
INTC240524C000380002024-05-21 3:05PM EDT38.000.010.000.010.00-101,66381.25%
INTC240524C000390002024-05-17 2:58PM EDT39.000.010.000.010.00-12,96790.63%
INTC240524C000400002024-05-20 11:10AM EDT40.000.010.000.010.00-12,686100.00%
INTC240524C000410002024-05-17 1:50PM EDT41.000.010.000.010.00-167519109.38%
INTC240524C000420002024-05-21 11:03AM EDT42.000.010.000.010.00-27328118.75%
INTC240524C000430002024-05-13 10:45AM EDT43.000.010.000.010.00-50189125.00%
INTC240524C000440002024-05-21 11:31AM EDT44.000.020.000.000.00-11,30750.00%
INTC240524C000450002024-05-21 11:31AM EDT45.000.010.000.010.00-1500143.75%
INTC240524C000460002024-04-26 10:41AM EDT46.000.020.000.010.00-4259150.00%
INTC240524C000470002024-05-20 1:42PM EDT47.000.010.000.010.00-1341156.25%
INTC240524C000480002024-05-22 9:30AM EDT48.000.030.000.01-0.02-40.00%1456168.75%
INTC240524C000490002024-04-24 10:18AM EDT49.000.050.000.000.00-42550.00%
INTC240524C000500002024-05-02 2:05PM EDT50.000.020.000.010.00-4412181.25%
INTC240524C000510002024-04-25 1:32PM EDT51.000.040.000.010.00-514187.50%
INTC240524C000520002024-04-29 9:37AM EDT52.000.010.000.010.00-212193.75%
INTC240524C000530002024-04-23 3:59PM EDT53.000.030.000.010.00-100102200.00%
INTC240524C000550002024-05-08 3:16PM EDT55.000.020.000.010.00-1623212.50%
INTC240524C000600002024-05-21 2:59PM EDT60.000.010.000.010.00-150243.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524P000200002024-05-09 10:43AM EDT20.000.050.000.000.00-101050.00%
INTC240524P000240002024-05-14 12:03PM EDT24.000.010.000.010.00-113118.75%
INTC240524P000250002024-05-16 10:19AM EDT25.000.010.000.010.00-1261103.13%
INTC240524P000260002024-05-16 10:19AM EDT26.000.010.000.010.00-134887.50%
INTC240524P000265002024-05-15 2:01PM EDT26.500.010.000.010.00-2378.13%
INTC240524P000270002024-05-17 11:56AM EDT27.000.010.000.010.00-1020271.88%
INTC240524P000275002024-05-21 3:50PM EDT27.500.010.000.010.00-133065.63%
INTC240524P000280002024-05-22 12:27PM EDT28.000.010.000.020.00-212,19862.50%
INTC240524P000285002024-05-22 11:08AM EDT28.500.010.000.010.00-294550.00%
INTC240524P000290002024-05-22 12:47PM EDT29.000.010.000.010.00-764,57646.88%
INTC240524P000295002024-05-22 12:50PM EDT29.500.010.010.02-0.01-50.00%1381,25543.75%
INTC240524P000300002024-05-22 12:56PM EDT30.000.020.010.020.00-1824,28134.38%
INTC240524P000305002024-05-22 1:06PM EDT30.500.040.030.04-0.01-20.00%8551,77430.08%
INTC240524P000310002024-05-22 1:03PM EDT31.000.110.110.12-0.02-15.38%8676,46429.69%
INTC240524P000315002024-05-22 1:11PM EDT31.500.280.270.29+0.01+3.85%1,6313,40929.30%
INTC240524P000320002024-05-22 12:56PM EDT32.000.510.530.55-0.01-1.92%9803,85826.37%
INTC240524P000325002024-05-22 11:41AM EDT32.500.770.910.96-0.12-13.48%841,52527.74%
INTC240524P000330002024-05-22 11:38AM EDT33.001.151.351.40-0.15-11.54%115100.00%
INTC240524P000335002024-05-22 10:05AM EDT33.501.611.821.89-0.17-9.55%51420.00%
INTC240524P000340002024-05-21 3:35PM EDT34.002.202.272.420.00-2233842.19%
INTC240524P000345002024-05-22 11:12AM EDT34.502.512.812.87-0.31-10.99%1130.00%
INTC240524P000350002024-05-22 9:59AM EDT35.003.023.253.40+0.22+7.86%15840.00%
INTC240524P000355002024-05-21 12:32PM EDT35.503.803.504.050.00-31100.00%
INTC240524P000360002024-05-13 3:41PM EDT36.005.454.004.400.00-210.00%
INTC240524P000365002024-05-20 9:30AM EDT36.504.804.704.900.00-120.00%
INTC240524P000370002024-05-15 9:52AM EDT37.006.055.305.400.00-120.00%
INTC240524P000380002024-05-15 3:13PM EDT38.006.806.056.550.00-51139.84%
INTC240524P000390002024-05-22 10:00AM EDT39.006.956.607.40-0.30-4.14%110.00%
INTC240524P000400002024-05-20 10:03AM EDT40.007.888.258.400.00-2000.00%
INTC240524P000410002024-05-10 9:57AM EDT41.0010.609.259.550.00-20181.25%
INTC240524P000420002024-05-10 10:33AM EDT42.0011.7710.3010.400.00-210.00%
INTC240524P000430002024-05-20 10:02AM EDT43.0010.8511.2511.400.00-220.00%
INTC240524P000440002024-05-22 10:41AM EDT44.0012.1511.9012.400.00-120.00%
INTC240524P000450002024-04-26 3:54PM EDT45.0013.3813.1013.400.00-200.00%
INTC240524P000460002024-05-13 9:30AM EDT46.0015.9414.3015.200.00-10289.84%
INTC240524P000470002024-04-11 12:41PM EDT47.009.9017.0517.450.00-200504.30%
INTC240524P000480002024-05-06 1:45PM EDT48.0017.2415.5516.400.00-100.00%
INTC240524P000500002024-04-29 2:44PM EDT50.0018.7518.3018.400.00-1220.00%
INTC240524P000550002024-05-17 10:05AM EDT55.0022.9523.3023.600.00-60271.88%