UK markets close in 7 hours 48 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
33.30 -0.07 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241115C000200002024-07-19 3:55PM EDT20.0013.300.000.000.00-200.00%
INTC241115C000230002024-07-05 3:10PM EDT23.009.600.000.000.00-100.00%
INTC241115C000240002024-07-10 1:32PM EDT24.0011.200.000.000.00-100.00%
INTC241115C000250002024-07-19 11:08AM EDT25.008.950.000.000.00-200.00%
INTC241115C000260002024-07-22 10:34AM EDT26.008.000.000.000.00-100.00%
INTC241115C000270002024-07-22 9:30AM EDT27.007.390.000.000.00-1000.00%
INTC241115C000280002024-07-22 10:48AM EDT28.006.500.000.000.00-100.00%
INTC241115C000290002024-07-19 2:54PM EDT29.005.800.000.000.00-5000.00%
INTC241115C000300002024-07-22 2:10PM EDT30.004.970.000.000.00-5700.00%
INTC241115C000310002024-07-22 10:13AM EDT31.004.460.000.000.00-200.00%
INTC241115C000320002024-07-22 3:50PM EDT32.004.000.000.000.00-18500.00%
INTC241115C000330002024-07-22 2:39PM EDT33.003.400.000.000.00-13000.00%
INTC241115C000340002024-07-22 3:40PM EDT34.003.040.000.000.00-13100.78%
INTC241115C000350002024-07-22 3:59PM EDT35.002.650.000.000.00-20003.13%
INTC241115C000360002024-07-22 3:10PM EDT36.002.230.000.000.00-9303.13%
INTC241115C000370002024-07-22 3:42PM EDT37.001.950.000.000.00-12306.25%
INTC241115C000380002024-07-22 3:21PM EDT38.001.650.000.000.00-2706.25%
INTC241115C000390002024-07-22 3:02PM EDT39.001.360.000.000.00-1706.25%
INTC241115C000400002024-07-22 3:05PM EDT40.001.190.000.000.00-7306.25%
INTC241115C000410002024-07-22 3:14PM EDT41.001.030.000.000.00-1506.25%
INTC241115C000420002024-07-22 3:36PM EDT42.000.880.000.000.00-122012.50%
INTC241115C000430002024-07-22 12:58PM EDT43.000.720.000.000.00-6012.50%
INTC241115C000440002024-07-22 1:05PM EDT44.000.630.000.000.00-1012.50%
INTC241115C000450002024-07-22 3:55PM EDT45.000.580.000.000.00-23012.50%
INTC241115C000460002024-07-19 1:36PM EDT46.000.520.000.000.00-21012.50%
INTC241115C000470002024-07-22 2:38PM EDT47.000.420.000.000.00-1012.50%
INTC241115C000480002024-07-22 3:05PM EDT48.000.370.000.000.00-19012.50%
INTC241115C000490002024-07-22 12:48PM EDT49.000.320.000.000.00-107012.50%
INTC241115C000500002024-07-22 3:55PM EDT50.000.300.000.000.00-129012.50%
INTC241115C000550002024-07-22 3:42PM EDT55.000.180.000.000.00-11025.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241115P000200002024-07-22 12:30PM EDT20.000.080.000.000.00-4025.00%
INTC241115P000230002024-07-19 3:57PM EDT23.000.250.000.000.00-457012.50%
INTC241115P000240002024-07-18 10:52AM EDT24.000.190.000.000.00-3012.50%
INTC241115P000250002024-07-22 3:12PM EDT25.000.400.000.000.00-4012.50%
INTC241115P000260002024-07-22 2:48PM EDT26.000.550.000.000.00-7012.50%
INTC241115P000270002024-07-22 1:44PM EDT27.000.750.000.000.00-72012.50%
INTC241115P000280002024-07-22 1:30PM EDT28.001.000.000.000.00-1406.25%
INTC241115P000290002024-07-22 12:24PM EDT29.001.300.000.000.00-606.25%
INTC241115P000300002024-07-22 3:42PM EDT30.001.490.000.000.00-1,21806.25%
INTC241115P000310002024-07-22 2:04PM EDT31.001.970.000.000.00-27003.13%
INTC241115P000320002024-07-22 12:37PM EDT32.002.450.000.000.00-2001.56%
INTC241115P000330002024-07-22 3:14PM EDT33.002.760.000.000.00-3600.78%
INTC241115P000340002024-07-22 2:04PM EDT34.003.450.000.000.00-16900.00%
INTC241115P000350002024-07-22 2:43PM EDT35.003.950.000.000.00-15600.00%
INTC241115P000360002024-07-22 3:10PM EDT36.004.550.000.000.00-4900.00%
INTC241115P000370002024-07-22 3:40PM EDT37.005.200.000.000.00-500.00%
INTC241115P000380002024-07-19 1:25PM EDT38.006.280.000.000.00-300.00%
INTC241115P000390002024-07-19 3:31PM EDT39.006.950.000.000.00-100.00%
INTC241115P000400002024-07-19 10:07AM EDT40.007.700.000.000.00-1100.00%
INTC241115P000410002024-07-22 9:34AM EDT41.008.600.000.000.00-5000.00%
INTC241115P000420002024-07-19 10:08AM EDT42.009.200.000.000.00-1000.00%
INTC241115P000430002024-07-19 9:41AM EDT43.009.650.000.000.00-100.00%
INTC241115P000440002024-07-22 3:25PM EDT44.0010.970.000.000.00-100.00%
INTC241115P000450002024-05-28 10:48AM EDT45.0013.7312.5516.500.00-2184.01%
INTC241115P000460002024-05-13 2:14PM EDT46.0015.4215.1515.350.00-24082.72%
INTC241115P000470002024-07-17 12:40PM EDT47.0012.100.000.000.00-100.00%
INTC241115P000480002024-07-17 12:41PM EDT48.0013.050.000.000.00-100.00%
INTC241115P000490002024-07-19 12:33PM EDT49.0016.050.000.000.00-500.00%
INTC241115P000500002024-07-22 11:01AM EDT50.0016.910.000.000.00-2000.00%
INTC241115P000550002024-06-20 11:25AM EDT55.0023.9519.9023.050.00--082.67%