UK markets close in 1 hour 21 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.68+0.19 (+0.56%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000200002024-07-12 10:08AM EDT20.0014.3014.2515.600.00-40183303.52%
INTC240719C000210002024-06-13 9:37AM EDT21.009.4512.1015.100.00-77469.14%
INTC240719C000220002024-06-20 9:57AM EDT22.009.1012.8013.200.00-13275.78%
INTC240719C000230002024-07-08 11:07AM EDT23.0010.6511.9512.350.00-415281.05%
INTC240719C000240002024-07-12 9:39AM EDT24.0010.4110.9511.150.00-1111241.41%
INTC240719C000250002024-07-15 9:30AM EDT25.009.789.9010.00-0.12-1.21%2526202.73%
INTC240719C000260002024-07-15 9:39AM EDT26.008.858.959.10+0.05+0.57%5180195.90%
INTC240719C000270002024-07-12 2:19PM EDT27.008.357.708.400.00-87226179.69%
INTC240719C000275002024-07-05 11:09AM EDT27.504.557.457.650.00-129169.92%
INTC240719C000280002024-07-12 3:57PM EDT28.006.566.407.400.00-67433137.89%
INTC240719C000285002024-07-12 10:18AM EDT28.505.956.506.650.00-82199153.52%
INTC240719C000290002024-07-12 3:43PM EDT29.005.735.906.100.00-291,330134.38%
INTC240719C000295002024-07-12 1:24PM EDT29.505.655.456.400.00-264169.73%
INTC240719C000300002024-07-15 9:41AM EDT30.004.905.055.10+0.15+3.16%45,215124.22%
INTC240719C000305002024-07-12 1:06PM EDT30.504.434.354.550.00-912,320100.59%
INTC240719C000310002024-07-15 9:42AM EDT31.004.004.054.15+0.38+10.50%1719,000107.23%
INTC240719C000315002024-07-15 9:41AM EDT31.503.353.503.60+0.20+6.35%14,20692.58%
INTC240719C000320002024-07-15 9:53AM EDT32.003.023.003.10+0.40+14.55%1633,02282.81%
INTC240719C000325002024-07-15 9:49AM EDT32.502.712.452.81+0.58+27.23%104,68479.49%
INTC240719C000330002024-07-15 9:54AM EDT33.002.052.002.06+0.39+23.49%32513,30960.94%
INTC240719C000335002024-07-15 9:48AM EDT33.501.821.601.65+0.51+38.93%154,59857.42%
INTC240719C000340002024-07-15 9:52AM EDT34.001.281.221.28+0.33+34.74%27713,29354.00%
INTC240719C000345002024-07-15 9:54AM EDT34.500.910.950.97+0.21+30.00%7146,78653.61%
INTC240719C000350002024-07-15 9:53AM EDT35.000.670.680.69+0.19+38.78%3,33720,11551.27%
INTC240719C000355002024-07-15 9:54AM EDT35.500.440.440.45+0.11+32.35%1,9906,57648.34%
INTC240719C000360002024-07-15 9:52AM EDT36.000.340.300.32+0.11+47.83%2,51016,28849.41%
INTC240719C000365002024-07-15 9:51AM EDT36.500.220.210.23+0.06+37.50%3,1734,02050.00%
INTC240719C000370002024-07-15 9:53AM EDT37.000.150.130.14+0.04+36.36%1,0609,64649.81%
INTC240719C000380002024-07-15 9:53AM EDT38.000.070.070.080.00-48910,78453.91%
INTC240719C000390002024-07-15 9:48AM EDT39.000.050.040.050.00-5438,90858.59%
INTC240719C000400002024-07-15 9:53AM EDT40.000.030.030.04-0.01-25.00%38718,56265.63%
INTC240719C000410002024-07-15 9:52AM EDT41.000.030.020.030.00-222,55770.31%
INTC240719C000420002024-07-15 9:53AM EDT42.000.030.020.030.00-1,1355,25678.91%
INTC240719C000430002024-07-12 3:37PM EDT43.000.020.010.020.00-1073,64981.25%
INTC240719C000440002024-07-15 9:42AM EDT44.000.010.010.02-0.01-50.00%133,35789.06%
INTC240719C000450002024-07-15 9:53AM EDT45.000.020.010.02+0.01-4013,19595.31%
INTC240719C000460002024-07-12 3:27PM EDT46.000.020.000.020.00-362,20496.88%
INTC240719C000470002024-07-12 3:41PM EDT47.000.010.000.01-0.01-33.33%51,99896.88%
INTC240719C000480002024-07-12 3:38PM EDT48.000.010.000.000.00-7582,89250.00%
INTC240719C000490002024-07-10 2:03PM EDT49.000.010.000.020.00-312,490115.63%
INTC240719C000500002024-07-15 9:48AM EDT50.000.010.000.010.00-2212,046112.50%
INTC240719C000550002024-07-12 1:21PM EDT55.000.010.000.000.00-13,30450.00%
INTC240719C000600002024-07-12 10:32AM EDT60.000.010.000.010.00-53,835162.50%
INTC240719C000650002024-07-12 10:45AM EDT65.000.010.000.010.00-106,175181.25%
INTC240719C000700002024-07-09 12:26PM EDT70.000.010.000.010.00-6004,133200.00%
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 EDT20.000.010.000.010.00-1188175.00%
INTC240719P000210002024-05-31 3:16PM EDT21.000.010.000.040.00-211184.38%
INTC240719P000220002024-06-27 10:01AM EDT22.000.010.000.010.00-1209143.75%
INTC240719P000230002024-07-15 9:50AM EDT23.000.010.000.010.00-5452131.25%
INTC240719P000240002024-07-10 9:30AM EDT24.000.030.000.000.00-537950.00%
INTC240719P000250002024-07-12 1:10PM EDT25.000.010.000.000.00-11,93050.00%
INTC240719P000260002024-07-11 12:31PM EDT26.000.010.000.020.00-202,471103.13%
INTC240719P000265002024-07-12 2:18PM EDT26.500.010.000.010.00-101,08387.50%
INTC240719P000270002024-07-12 3:39PM EDT27.000.010.000.010.00-214,99384.38%
INTC240719P000275002024-07-12 10:40AM EDT27.500.010.000.010.00-11,35178.13%
INTC240719P000280002024-07-15 9:48AM EDT28.000.010.000.010.00-719,39371.88%
INTC240719P000285002024-07-12 1:28PM EDT28.500.010.000.010.00-41,23765.63%
INTC240719P000290002024-07-12 3:21PM EDT29.000.010.000.010.00-114,31162.50%
INTC240719P000295002024-07-15 9:30AM EDT29.500.010.000.01-0.01-50.00%121,90656.25%
INTC240719P000300002024-07-15 9:54AM EDT30.000.010.010.02-0.01-33.33%5520,00659.38%
INTC240719P000305002024-07-15 9:42AM EDT30.500.010.010.02-0.01-50.00%174,61153.13%
INTC240719P000310002024-07-15 9:49AM EDT31.000.020.020.03-0.01-33.33%5315,97951.56%
INTC240719P000315002024-07-15 9:53AM EDT31.500.020.020.03-0.01-33.33%64,04747.27%
INTC240719P000320002024-07-15 9:51AM EDT32.000.030.030.04-0.04-57.14%2426,56443.36%
INTC240719P000325002024-07-15 9:51AM EDT32.500.050.050.06-0.05-45.45%344,57040.23%
INTC240719P000330002024-07-15 9:53AM EDT33.000.090.080.09-0.07-43.75%58211,45336.91%
INTC240719P000335002024-07-15 9:54AM EDT33.500.160.150.16-0.12-44.44%2135,81135.55%
INTC240719P000340002024-07-15 9:53AM EDT34.000.280.260.27-0.18-40.00%6449,90133.99%
INTC240719P000345002024-07-15 9:52AM EDT34.500.420.420.43-0.25-37.31%4502,85732.03%
INTC240719P000350002024-07-15 9:50AM EDT35.000.650.660.67-0.31-32.29%2939,87830.47%
INTC240719P000355002024-07-15 9:49AM EDT35.500.900.940.96-0.43-32.33%1011,33426.56%
INTC240719P000360002024-07-15 9:50AM EDT36.001.281.271.30-0.35-21.47%491,0840.00%
INTC240719P000365002024-07-15 9:47AM EDT36.501.521.491.85-0.62-28.97%2513228.52%
INTC240719P000370002024-07-12 3:48PM EDT37.002.502.182.320.00-8298123.44%
INTC240719P000380002024-07-12 3:59PM EDT38.003.552.843.100.00-117430.00%
INTC240719P000390002024-07-12 3:13PM EDT39.003.953.954.100.00-31,3980.00%
INTC240719P000400002024-07-12 1:44PM EDT40.004.644.955.100.00-263,2530.00%
INTC240719P000410002024-07-12 3:23PM EDT41.006.055.956.100.00-22,8280.00%
INTC240719P000420002024-07-11 3:54PM EDT42.007.957.007.100.00-5,0302,0090.00%
INTC240719P000430002024-07-11 3:54PM EDT43.009.457.908.100.00-4,4301,6820.00%
INTC240719P000440002024-07-11 3:54PM EDT44.0010.058.959.250.00-2,5206280.00%
INTC240719P000450002024-07-12 10:15AM EDT45.0010.6510.0010.550.00-4275153.52%
INTC240719P000460002024-07-11 3:54PM EDT46.0012.5010.6011.100.00-5801880.00%
INTC240719P000470002024-07-12 3:07PM EDT47.0011.9011.1512.150.00-3130.00%
INTC240719P000480002024-07-12 3:09PM EDT48.0012.9012.9013.350.00-3135128.13%
INTC240719P000490002024-07-11 2:41PM EDT49.0015.5014.0014.150.00-780.00%
INTC240719P000500002024-07-12 3:09PM EDT50.0014.9015.0015.150.00-34390.00%
INTC240719P000550002024-05-15 2:02PM EDT55.0023.8024.1524.900.00-607577.34%
INTC240719P000600002024-06-21 10:26AM EDT60.0028.9323.1025.500.00-110257.03%
INTC240719P000650002024-01-25 1:20PM EDT65.0015.9021.1522.950.00-3600.00%
INTC240719P000700002024-04-12 11:36AM EDT70.0033.5539.8540.300.00-30739.75%
INTC240719P000750002024-05-01 2:42PM EDT75.0043.9542.3546.250.00--0720.61%