UK markets close in 6 hours 43 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.37+0.39 (+1.18%)
At close: 04:00PM EDT
33.14 -0.23 (-0.69%)
Pre-market: 04:42AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241018C000200002024-07-22 10:51AM EDT20.0013.500.000.000.00-200.00%
INTC241018C000210002024-07-19 11:45AM EDT21.0012.250.000.000.00-500.00%
INTC241018C000220002024-07-16 2:10PM EDT22.0012.300.000.000.00-600.00%
INTC241018C000230002024-07-15 2:42PM EDT23.0011.800.000.000.00-500.00%
INTC241018C000240002024-07-09 12:24PM EDT24.0010.500.000.000.00-300.00%
INTC241018C000250002024-07-19 3:36PM EDT25.008.620.000.000.00-400.00%
INTC241018C000260002024-07-22 10:20AM EDT26.007.800.000.000.00-400.00%
INTC241018C000270002024-07-19 10:13AM EDT27.006.990.000.000.00-400.00%
INTC241018C000280002024-07-22 9:41AM EDT28.005.950.000.000.00-200.00%
INTC241018C000290002024-07-22 10:04AM EDT29.005.160.000.000.00-500.00%
INTC241018C000300002024-07-22 3:52PM EDT30.004.730.000.000.00-2900.00%
INTC241018C000310002024-07-22 3:18PM EDT31.004.000.000.000.00-5200.00%
INTC241018C000320002024-07-22 3:50PM EDT32.003.400.000.000.00-4000.00%
INTC241018C000330002024-07-22 3:58PM EDT33.002.950.000.000.00-28900.00%
INTC241018C000340002024-07-22 3:49PM EDT34.002.410.000.000.00-27901.56%
INTC241018C000350002024-07-22 3:58PM EDT35.002.030.000.000.00-19303.13%
INTC241018C000360002024-07-22 3:33PM EDT36.001.640.000.000.00-15003.13%
INTC241018C000370002024-07-22 3:47PM EDT37.001.360.000.000.00-5206.25%
INTC241018C000380002024-07-22 3:47PM EDT38.001.100.000.000.00-10306.25%
INTC241018C000390002024-07-22 3:18PM EDT39.000.910.000.000.00-4906.25%
INTC241018C000400002024-07-22 3:31PM EDT40.000.740.000.000.00-38406.25%
INTC241018C000410002024-07-22 3:44PM EDT41.000.620.000.000.00-36012.50%
INTC241018C000420002024-07-22 3:03PM EDT42.000.470.000.000.00-108012.50%
INTC241018C000430002024-07-22 3:08PM EDT43.000.400.000.000.00-79012.50%
INTC241018C000440002024-07-22 3:55PM EDT44.000.340.000.000.00-10012.50%
INTC241018C000450002024-07-22 3:54PM EDT45.000.280.000.000.00-1,179012.50%
INTC241018C000460002024-07-22 12:23PM EDT46.000.220.000.000.00-8012.50%
INTC241018C000470002024-07-22 11:46AM EDT47.000.200.000.000.00-5012.50%
INTC241018C000480002024-07-22 11:10AM EDT48.000.170.000.000.00-11012.50%
INTC241018C000490002024-07-19 3:47PM EDT49.000.170.000.000.00-1,205012.50%
INTC241018C000500002024-07-22 3:57PM EDT50.000.130.000.000.00-129025.00%
INTC241018C000550002024-07-22 3:06PM EDT55.000.070.000.000.00-64025.00%
INTC241018C000600002024-07-22 3:39PM EDT60.000.060.000.000.00-11025.00%
INTC241018C000650002024-07-19 2:02PM EDT65.000.050.000.000.00-31025.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241018P000200002024-07-22 12:29PM EDT20.000.030.000.000.00-5025.00%
INTC241018P000210002024-07-11 2:09PM EDT21.000.050.000.000.00-25025.00%
INTC241018P000220002024-07-19 9:41AM EDT22.000.070.000.000.00-1025.00%
INTC241018P000230002024-07-17 9:30AM EDT23.000.050.000.000.00-1012.50%
INTC241018P000240002024-07-22 11:29AM EDT24.000.150.000.000.00-15012.50%
INTC241018P000250002024-07-22 12:30PM EDT25.000.220.000.000.00-20012.50%
INTC241018P000260002024-07-22 2:11PM EDT26.000.310.000.000.00-60012.50%
INTC241018P000270002024-07-22 3:41PM EDT27.000.390.000.000.00-9012.50%
INTC241018P000280002024-07-22 3:12PM EDT28.000.560.000.000.00-5206.25%
INTC241018P000290002024-07-22 1:30PM EDT29.000.840.000.000.00-3806.25%
INTC241018P000300002024-07-22 3:14PM EDT30.001.030.000.000.00-52106.25%
INTC241018P000310002024-07-22 3:55PM EDT31.001.360.000.000.00-9203.13%
INTC241018P000320002024-07-22 3:54PM EDT32.001.770.000.000.00-14603.13%
INTC241018P000330002024-07-22 3:55PM EDT33.002.220.000.000.00-55900.78%
INTC241018P000340002024-07-22 3:59PM EDT34.002.730.000.000.00-22700.00%
INTC241018P000350002024-07-22 3:55PM EDT35.003.350.000.000.00-44100.00%
INTC241018P000360002024-07-22 1:45PM EDT36.004.230.000.000.00-1100.00%
INTC241018P000370002024-07-18 3:12PM EDT37.004.050.000.000.00-1500.00%
INTC241018P000380002024-07-22 10:20AM EDT38.005.650.000.000.00-1200.00%
INTC241018P000390002024-07-17 9:40AM EDT39.004.220.000.000.00-100.00%
INTC241018P000400002024-07-19 12:38PM EDT40.007.500.000.000.00-600.00%
INTC241018P000410002024-07-18 9:35AM EDT41.006.900.000.000.00-100.00%
INTC241018P000420002024-07-22 9:30AM EDT42.009.100.000.000.00-100.00%
INTC241018P000430002024-07-19 10:03AM EDT43.0010.000.000.000.00-1600.00%
INTC241018P000440002024-07-19 10:05AM EDT44.0010.900.000.000.00-100.00%
INTC241018P000450002024-07-22 3:25PM EDT45.0011.750.000.000.00-100.00%
INTC241018P000460002024-07-19 1:02PM EDT46.0013.100.000.000.00-500.00%
INTC241018P000470002024-04-26 3:33PM EDT47.0015.0315.6517.350.00-170102.15%
INTC241018P000480002024-07-19 2:20PM EDT48.0014.950.000.000.00-100.00%
INTC241018P000490002024-07-19 11:34AM EDT49.0016.050.000.000.00-200.00%
INTC241018P000500002024-07-22 10:51AM EDT50.0016.950.000.000.00-100.00%
INTC241018P000550002024-04-12 3:12PM EDT55.0019.7524.2026.100.00-1,0000133.94%
INTC241018P000600002024-07-15 10:23AM EDT60.0025.380.000.000.00-700.00%
INTC241018P000650002024-03-07 10:57AM EDT65.0019.7525.2027.500.00-15800.00%