UK markets close in 1 hour 9 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.66+0.17 (+0.49%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240816C000200002024-07-12 10:11AM EDT20.0014.5214.7014.800.00-156497.27%
INTC240816C000210002024-07-09 11:53AM EDT21.0013.1013.7013.800.00-11789.84%
INTC240816C000220002024-07-10 2:57PM EDT22.0012.9012.7013.400.00-34112.99%
INTC240816C000230002024-07-11 2:25PM EDT23.0010.5011.7013.000.00-5160122.66%
INTC240816C000240002024-07-10 1:14PM EDT24.0010.8510.7011.300.00-35991.99%
INTC240816C000250002024-07-15 9:46AM EDT25.0010.209.659.85+0.50+5.15%139562.31%
INTC240816C000260002024-07-10 9:53AM EDT26.008.658.758.900.00-38863.48%
INTC240816C000270002024-07-15 9:56AM EDT27.007.967.807.90+0.26+3.38%319158.59%
INTC240816C000280002024-07-12 12:35PM EDT28.007.106.856.950.00-340055.08%
INTC240816C000290002024-07-12 2:41PM EDT29.006.485.956.000.00-3153352.05%
INTC240816C000300002024-07-15 10:03AM EDT30.005.105.055.15+0.10+2.00%2418,02450.20%
INTC240816C000310002024-07-15 9:57AM EDT31.004.284.254.30+0.09+2.15%76,73349.51%
INTC240816C000320002024-07-15 10:02AM EDT32.003.453.503.60-0.03-0.86%56,97649.95%
INTC240816C000330002024-07-15 9:58AM EDT33.002.822.902.93+0.02+0.71%295,32249.12%
INTC240816C000340002024-07-15 10:06AM EDT34.002.282.292.32+0.08+3.64%28414,30547.95%
INTC240816C000350002024-07-15 10:06AM EDT35.001.811.811.81+0.06+3.43%3,29027,02147.31%
INTC240816C000360002024-07-15 10:04AM EDT36.001.421.401.43+0.04+2.90%40511,93747.95%
INTC240816C000370002024-07-15 10:03AM EDT37.001.131.111.13+0.04+3.67%25719,97248.83%
INTC240816C000380002024-07-15 9:56AM EDT38.000.890.870.89+0.06+7.23%7414,64949.71%
INTC240816C000390002024-07-15 9:57AM EDT39.000.680.650.66+0.04+6.25%453,91049.32%
INTC240816C000400002024-07-15 10:05AM EDT40.000.520.510.51+0.03+6.12%82520,90850.05%
INTC240816C000410002024-07-12 3:49PM EDT41.000.460.390.40+0.06+15.00%1110,00350.78%
INTC240816C000420002024-07-15 9:58AM EDT42.000.310.300.31-0.01-3.12%611,36951.56%
INTC240816C000430002024-07-15 9:56AM EDT43.000.250.240.250.00-9012,34352.73%
INTC240816C000440002024-07-15 9:48AM EDT44.000.250.190.20+0.06+31.58%23,89653.71%
INTC240816C000450002024-07-15 10:01AM EDT45.000.170.160.170.00-123,94355.47%
INTC240816C000460002024-07-15 9:50AM EDT46.000.130.130.14-0.01-6.25%61,79556.54%
INTC240816C000470002024-07-15 9:58AM EDT47.000.120.110.12-0.01-7.14%91,84158.01%
INTC240816C000480002024-07-15 9:34AM EDT48.000.110.100.11+0.01+10.00%261,64360.16%
INTC240816C000490002024-07-15 9:49AM EDT49.000.100.080.090.00-464,22560.94%
INTC240816C000500002024-07-15 9:32AM EDT50.000.080.070.08-0.01-10.00%54,93062.50%
INTC240816C000550002024-07-12 3:58PM EDT55.000.030.050.06-0.02-40.00%14,45871.88%
INTC240816C000600002024-07-15 9:48AM EDT60.000.040.030.040.00-207,37878.13%
INTC240816C000650002024-07-15 9:30AM EDT65.000.030.030.040.00-17,77187.50%
INTC240816C000700002024-07-12 3:57PM EDT70.000.020.010.030.00-2831,14290.63%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240816P000200002024-07-12 9:51AM EDT20.000.020.000.020.00-146271.88%
INTC240816P000210002024-07-11 10:42AM EDT21.000.030.010.060.00-15477.34%
INTC240816P000220002024-07-12 2:30PM EDT22.000.010.000.050.00-39167.97%
INTC240816P000230002024-07-12 3:52PM EDT23.000.020.010.070.00-221466.02%
INTC240816P000240002024-07-15 9:53AM EDT24.000.020.020.030.00-195856.25%
INTC240816P000250002024-07-15 9:43AM EDT25.000.040.030.04-0.01-20.00%1,9285,16553.13%
INTC240816P000260002024-07-15 9:53AM EDT26.000.060.050.06+0.01+20.00%35,38951.17%
INTC240816P000270002024-07-12 3:53PM EDT27.000.090.080.090.00-745,89149.81%
INTC240816P000280002024-07-15 10:01AM EDT28.000.150.130.14-0.01-6.25%496,07448.15%
INTC240816P000290002024-07-15 9:52AM EDT29.000.200.210.22-0.04-16.67%106,86246.97%
INTC240816P000300002024-07-15 10:01AM EDT30.000.350.340.35-0.04-10.26%4930,63946.39%
INTC240816P000310002024-07-15 10:01AM EDT31.000.540.530.54-0.04-6.90%6418,89746.09%
INTC240816P000320002024-07-15 10:01AM EDT32.000.800.770.79-0.06-6.98%15010,94945.56%
INTC240816P000330002024-07-15 9:58AM EDT33.001.141.111.12-0.05-4.20%1833,07245.17%
INTC240816P000340002024-07-15 9:59AM EDT34.001.591.561.58-0.07-4.22%1072,46246.00%
INTC240816P000350002024-07-15 10:03AM EDT35.002.082.062.10-0.10-4.59%707,54646.14%
INTC240816P000360002024-07-15 9:56AM EDT36.002.632.682.71-0.15-5.40%467,67746.48%
INTC240816P000370002024-07-12 3:01PM EDT37.003.073.353.400.00-115,40947.02%
INTC240816P000380002024-07-15 9:58AM EDT38.004.144.104.35+0.39+10.40%102,57952.98%
INTC240816P000390002024-07-15 9:48AM EDT39.004.534.855.25-0.03-0.66%103,37950.88%
INTC240816P000400002024-07-12 3:41PM EDT40.005.755.556.000.00-953,13655.13%
INTC240816P000410002024-07-10 1:57PM EDT41.006.705.706.800.00-152,41553.42%
INTC240816P000420002024-07-10 2:34PM EDT42.007.507.307.900.00-132,19762.11%
INTC240816P000430002024-07-11 2:25PM EDT43.009.658.209.150.00-1389857.32%
INTC240816P000440002024-07-12 3:48PM EDT44.009.509.059.800.00-839767.29%
INTC240816P000450002024-07-12 2:25PM EDT45.0010.0010.1511.400.00-2434670.36%
INTC240816P000460002024-07-09 1:34PM EDT46.0011.6610.1512.050.00-117185.94%
INTC240816P000470002024-07-05 1:05PM EDT47.0014.8410.3513.600.00-30268109.38%
INTC240816P000480002024-06-25 10:09AM EDT48.0017.3211.9514.700.00-23116.94%
INTC240816P000490002024-06-03 2:07PM EDT49.0018.7516.0519.000.00-10173.00%
INTC240816P000500002024-07-10 3:38PM EDT50.0015.2013.3515.700.00-2385.06%
INTC240816P000550002024-05-01 10:55AM EDT55.0024.8322.3526.250.00-50218.60%
INTC240816P000600002024-07-12 10:48AM EDT60.0025.4123.7526.650.00-20158.11%
INTC240816P000650002024-01-25 11:42AM EDT65.0015.6521.3022.900.00--00.00%
INTC240816P000700002024-04-04 9:47AM EDT70.0029.2638.6539.850.00-10265.82%