UK markets close in 2 hours 23 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.46-0.03 (-0.09%)
At close: 04:00PM EDT
34.56 +0.10 (+0.28%)
Pre-market: 09:07AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000200002024-07-12 10:08AM EDT20.0014.300.000.000.00-401830.00%
INTC240719C000210002024-06-13 9:37AM EDT21.009.4512.1015.100.00-77277.34%
INTC240719C000220002024-06-20 9:57AM EDT22.009.100.000.000.00-130.00%
INTC240719C000230002024-07-08 11:07AM EDT23.0010.650.000.000.00-4150.00%
INTC240719C000240002024-07-12 9:39AM EDT24.0010.410.000.000.00-11110.00%
INTC240719C000250002024-07-15 11:05AM EDT25.009.730.000.000.00-65230.00%
INTC240719C000260002024-07-15 11:15AM EDT26.008.900.000.000.00-121720.00%
INTC240719C000265002024-07-15 12:36PM EDT26.508.400.000.000.00-12120.00%
INTC240719C000270002024-07-15 1:14PM EDT27.007.670.000.000.00-12260.00%
INTC240719C000275002024-07-05 11:09AM EDT27.504.550.000.000.00-1290.00%
INTC240719C000280002024-07-15 2:03PM EDT28.006.450.000.000.00-284330.00%
INTC240719C000285002024-07-15 11:38AM EDT28.506.450.000.000.00-42020.00%
INTC240719C000290002024-07-15 3:47PM EDT29.005.600.000.000.00-91,3290.00%
INTC240719C000295002024-07-12 1:24PM EDT29.505.650.000.000.00-2640.00%
INTC240719C000300002024-07-15 3:12PM EDT30.004.590.000.000.00-965,1600.00%
INTC240719C000305002024-07-15 3:47PM EDT30.504.050.000.000.00-102,3210.00%
INTC240719C000310002024-07-15 3:59PM EDT31.003.450.000.000.00-21918,9210.00%
INTC240719C000315002024-07-15 2:17PM EDT31.502.990.000.000.00-574,1840.00%
INTC240719C000320002024-07-15 3:53PM EDT32.002.460.000.000.00-74032,9850.00%
INTC240719C000325002024-07-15 3:51PM EDT32.502.500.000.000.00-2264,7460.00%
INTC240719C000330002024-07-15 3:57PM EDT33.001.610.000.000.00-76113,1200.00%
INTC240719C000335002024-07-15 3:52PM EDT33.501.130.000.000.00-4474,2840.00%
INTC240719C000340002024-07-15 3:59PM EDT34.000.850.000.000.00-1,94613,3740.00%
INTC240719C000345002024-07-15 3:59PM EDT34.500.600.000.000.00-5,6497,0930.39%
INTC240719C000350002024-07-15 3:59PM EDT35.000.400.000.000.00-22,38122,7106.25%
INTC240719C000355002024-07-15 3:59PM EDT35.500.250.000.000.00-6,1777,9626.25%
INTC240719C000360002024-07-15 3:59PM EDT36.000.160.000.000.00-11,23720,76612.50%
INTC240719C000365002024-07-15 3:59PM EDT36.500.090.000.000.00-4,8534,81112.50%
INTC240719C000370002024-07-15 3:59PM EDT37.000.060.000.000.00-3,65810,42225.00%
INTC240719C000380002024-07-15 3:56PM EDT38.000.040.000.000.00-2,35910,49925.00%
INTC240719C000390002024-07-15 3:52PM EDT39.000.020.000.000.00-4,9317,70525.00%
INTC240719C000400002024-07-15 3:54PM EDT40.000.010.000.000.00-2,36418,96525.00%
INTC240719C000410002024-07-15 3:07PM EDT41.000.010.000.000.00-3242,75650.00%
INTC240719C000420002024-07-15 3:59PM EDT42.000.010.000.000.00-1,4375,12350.00%
INTC240719C000430002024-07-15 2:07PM EDT43.000.010.000.000.00-7574,24850.00%
INTC240719C000440002024-07-15 11:00AM EDT44.000.010.000.000.00-1893,41950.00%
INTC240719C000450002024-07-15 2:16PM EDT45.000.010.000.000.00-10413,14950.00%
INTC240719C000460002024-07-15 3:00PM EDT46.000.010.000.000.00-1262,10250.00%
INTC240719C000470002024-07-15 9:34AM EDT47.000.010.000.000.00-52,00350.00%
INTC240719C000480002024-07-12 3:38PM EDT48.000.010.000.000.00-7582,89250.00%
INTC240719C000490002024-07-10 2:03PM EDT49.000.010.000.000.00-312,49050.00%
INTC240719C000500002024-07-15 3:57PM EDT50.000.010.000.000.00-3412,07150.00%
INTC240719C000550002024-07-15 1:52PM EDT55.000.010.000.000.00-23,30250.00%
INTC240719C000600002024-07-12 10:32AM EDT60.000.010.000.000.00-53,83550.00%
INTC240719C000650002024-07-12 10:45AM EDT65.000.010.000.000.00-106,17550.00%
INTC240719C000700002024-07-09 12:26PM EDT70.000.010.000.000.00-6004,13350.00%
INTC240719C000750002024-07-09 11:50AM EDT75.000.010.000.000.00-63,74650.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719P000200002024-07-09 3:54PM EDT20.000.010.000.000.00-118850.00%
INTC240719P000210002024-05-31 3:16PM EDT21.000.010.000.040.00-211203.13%
INTC240719P000220002024-06-27 10:01AM EDT22.000.010.000.000.00-120950.00%
INTC240719P000230002024-07-15 12:02PM EDT23.000.010.000.000.00-1244550.00%
INTC240719P000240002024-07-10 9:30AM EDT24.000.030.000.000.00-537950.00%
INTC240719P000250002024-07-15 11:29AM EDT25.000.010.000.000.00-11,92950.00%
INTC240719P000260002024-07-15 10:45AM EDT26.000.010.000.000.00-12,47150.00%
INTC240719P000265002024-07-12 2:18PM EDT26.500.010.000.000.00-101,08350.00%
INTC240719P000270002024-07-12 3:39PM EDT27.000.010.000.000.00-214,99350.00%
INTC240719P000275002024-07-15 12:24PM EDT27.500.010.000.000.00-21,35050.00%
INTC240719P000280002024-07-15 12:10PM EDT28.000.010.000.000.00-2419,38950.00%
INTC240719P000285002024-07-15 3:16PM EDT28.500.010.000.000.00-71,23650.00%
INTC240719P000290002024-07-15 3:58PM EDT29.000.010.000.000.00-5114,28550.00%
INTC240719P000295002024-07-15 11:41AM EDT29.500.010.000.000.00-161,90650.00%
INTC240719P000300002024-07-15 3:37PM EDT30.000.010.000.000.00-52620,27325.00%
INTC240719P000305002024-07-15 3:54PM EDT30.500.010.000.000.00-1,2925,43625.00%
INTC240719P000310002024-07-15 3:26PM EDT31.000.020.000.000.00-51615,77725.00%
INTC240719P000315002024-07-15 2:54PM EDT31.500.020.000.000.00-984,10625.00%
INTC240719P000320002024-07-15 3:59PM EDT32.000.040.000.000.00-51626,55625.00%
INTC240719P000325002024-07-15 3:59PM EDT32.500.070.000.000.00-3114,61412.50%
INTC240719P000330002024-07-15 3:59PM EDT33.000.130.000.000.00-2,86612,07612.50%
INTC240719P000335002024-07-15 3:58PM EDT33.500.220.000.000.00-3,4295,6236.25%
INTC240719P000340002024-07-15 3:59PM EDT34.000.390.000.000.00-5,1769,7833.13%
INTC240719P000345002024-07-15 3:59PM EDT34.500.630.000.000.00-3,4813,3650.00%
INTC240719P000350002024-07-15 3:59PM EDT35.000.920.000.000.00-1,9529,4240.00%
INTC240719P000355002024-07-15 3:58PM EDT35.501.250.000.000.00-4481,1670.00%
INTC240719P000360002024-07-15 2:41PM EDT36.001.650.000.000.00-1321,0890.00%
INTC240719P000365002024-07-15 3:57PM EDT36.502.130.000.000.00-431350.00%
INTC240719P000370002024-07-15 10:04AM EDT37.002.400.000.000.00-19820.00%
INTC240719P000380002024-07-15 1:58PM EDT38.003.500.000.000.00-27410.00%
INTC240719P000390002024-07-15 2:43PM EDT39.004.550.000.000.00-61,3920.00%
INTC240719P000400002024-07-12 1:44PM EDT40.004.640.000.000.00-263,2530.00%
INTC240719P000410002024-07-12 3:23PM EDT41.006.050.000.000.00-22,8280.00%
INTC240719P000420002024-07-11 3:54PM EDT42.007.950.000.000.00-5,0302,0090.00%
INTC240719P000430002024-07-15 11:46AM EDT43.008.070.000.000.00-21,6820.00%
INTC240719P000440002024-07-11 3:54PM EDT44.0010.050.000.000.00-2,5206280.00%
INTC240719P000450002024-07-12 10:15AM EDT45.0010.650.000.000.00-42710.00%
INTC240719P000460002024-07-11 3:54PM EDT46.0012.500.000.000.00-5801880.00%
INTC240719P000470002024-07-12 3:07PM EDT47.0011.900.000.000.00-3130.00%
INTC240719P000480002024-07-12 3:09PM EDT48.0012.900.000.000.00-31350.00%
INTC240719P000490002024-07-11 2:41PM EDT49.0015.500.000.000.00-780.00%
INTC240719P000500002024-07-12 3:09PM EDT50.0014.900.000.000.00-34390.00%
INTC240719P000550002024-05-15 2:02PM EDT55.0023.8024.1524.900.00-607634.96%
INTC240719P000600002024-06-21 10:26AM EDT60.0028.930.000.000.00-1100.00%
INTC240719P000650002024-01-25 1:20PM EDT65.0015.9021.1522.950.00-3600.00%
INTC240719P000700002024-04-12 11:36AM EDT70.0033.5539.8540.300.00-30816.21%
INTC240719P000750002024-05-01 2:42PM EDT75.0043.9542.3546.250.00--0793.46%