UK markets close in 8 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.89+0.40 (+1.16%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241220C000200002024-07-09 2:58PM EDT20.0014.9514.8015.200.00-99857.32%
INTC241220C000210002024-07-12 12:58PM EDT21.0014.4014.1014.250.00-14452.05%
INTC241220C000220002024-07-12 3:47PM EDT22.0013.0513.1513.300.00-38250.00%
INTC241220C000230002024-07-10 3:22PM EDT23.0012.2512.2513.000.00-141857.57%
INTC241220C000240002024-07-15 11:04AM EDT24.0011.4411.4011.50-0.06-0.52%21750.05%
INTC241220C000250002024-07-12 2:55PM EDT25.0010.9210.5010.600.00-541948.22%
INTC241220C000260002024-07-15 10:26AM EDT26.009.459.409.75-0.65-6.44%122547.14%
INTC241220C000270002024-07-10 9:46AM EDT27.008.828.808.950.00-3571446.56%
INTC241220C000280002024-07-12 2:19PM EDT28.008.587.908.150.00-6214845.48%
INTC241220C000290002024-07-12 12:34PM EDT29.007.407.307.400.00-120444.75%
INTC241220C000300002024-07-12 3:55PM EDT30.006.796.556.70+0.19+2.88%12,14944.24%
INTC241220C000310002024-07-15 9:30AM EDT31.006.085.906.05+0.28+4.83%91,18443.90%
INTC241220C000320002024-07-15 10:58AM EDT32.005.205.305.40-0.20-3.70%96,98343.09%
INTC241220C000330002024-07-15 9:55AM EDT33.004.854.704.80+0.20+4.30%263,40442.43%
INTC241220C000340002024-07-15 10:34AM EDT34.004.074.204.30-0.08-1.93%161,69342.46%
INTC241220C000350002024-07-15 11:04AM EDT35.003.803.753.80+0.10+2.70%774,08842.02%
INTC241220C000360002024-07-15 11:04AM EDT36.003.373.303.35+0.12+3.69%471,05741.70%
INTC241220C000370002024-07-15 10:34AM EDT37.002.832.952.98-0.07-2.41%1472041.82%
INTC241220C000380002024-07-15 10:49AM EDT38.002.472.592.62-0.13-5.00%202,55741.65%
INTC241220C000390002024-07-15 9:48AM EDT39.002.242.282.31-0.01-0.44%611,22941.65%
INTC241220C000400002024-07-15 11:04AM EDT40.002.032.032.04+0.07+3.57%1,13514,04941.75%
INTC241220C000410002024-07-15 9:37AM EDT41.001.861.761.79+0.12+6.90%11,06541.75%
INTC241220C000420002024-07-15 10:06AM EDT42.001.551.551.57-0.13-7.74%31,13841.75%
INTC241220C000430002024-07-15 10:59AM EDT43.001.351.361.38-0.16-10.60%1223,84841.85%
INTC241220C000440002024-07-15 10:24AM EDT44.001.181.201.22-0.01-0.84%1042942.04%
INTC241220C000450002024-07-15 11:04AM EDT45.001.051.051.07+0.03+2.94%1875,59342.14%
INTC241220C000470002024-07-15 10:50AM EDT47.000.770.810.83-0.05-6.10%31,77542.43%
INTC241220C000500002024-07-15 10:00AM EDT50.000.530.570.58-0.03-5.36%1796,02743.12%
INTC241220C000550002024-07-15 11:01AM EDT55.000.340.330.34-0.02-5.56%702,85744.68%
INTC241220C000600002024-07-15 11:01AM EDT60.000.210.210.23-0.01-4.55%2712,23347.07%
INTC241220C000650002024-07-12 3:26PM EDT65.000.170.150.160.00-1531,45049.12%
INTC241220C000700002024-07-15 10:43AM EDT70.000.120.110.12-0.02-14.29%636,35750.98%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241220P000200002024-07-15 10:41AM EDT20.000.100.090.10+0.02+25.00%160845.70%
INTC241220P000210002024-07-15 9:55AM EDT21.000.120.120.13-0.05-29.41%105444.24%
INTC241220P000220002024-07-10 3:23PM EDT22.000.190.160.170.00-2425542.97%
INTC241220P000230002024-07-12 2:33PM EDT23.000.220.220.230.00-111,80742.14%
INTC241220P000240002024-07-12 12:31PM EDT24.000.300.290.310.00-165441.46%
INTC241220P000250002024-07-15 9:55AM EDT25.000.410.390.40+0.03+7.89%324,32040.53%
INTC241220P000260002024-07-15 10:36AM EDT26.000.550.510.53-0.01-1.79%102,36640.04%
INTC241220P000270002024-07-12 12:43PM EDT27.000.660.670.690.00-823,07339.60%
INTC241220P000280002024-07-12 12:30PM EDT28.000.860.850.870.00-41,29938.97%
INTC241220P000290002024-07-15 9:43AM EDT29.001.081.091.10+0.08+8.00%32,89238.55%
INTC241220P000300002024-07-15 9:50AM EDT30.001.401.361.38+0.01+0.72%3614,05738.31%
INTC241220P000310002024-07-12 3:58PM EDT31.001.771.681.710.00-332,06738.16%
INTC241220P000320002024-07-12 2:30PM EDT32.001.992.052.080.00-1291,65137.92%
INTC241220P000330002024-07-15 11:03AM EDT33.002.482.472.49+0.12+5.08%18,02637.60%
INTC241220P000340002024-07-12 2:27PM EDT34.002.832.922.950.00-2381,23437.33%
INTC241220P000350002024-07-15 9:47AM EDT35.003.293.453.50-0.16-4.64%48,13437.55%
INTC241220P000360002024-07-12 10:19AM EDT36.004.144.004.050.00-9915137.26%
INTC241220P000370002024-07-15 10:32AM EDT37.004.784.604.65+0.03+0.63%5017537.04%
INTC241220P000380002024-07-12 12:35PM EDT38.005.205.255.300.00-24,66436.90%
INTC241220P000390002024-07-12 12:38PM EDT39.005.805.956.000.00-232336.89%
INTC241220P000400002024-07-12 1:57PM EDT40.006.896.656.75+0.59+9.37%16,32337.06%
INTC241220P000410002024-07-09 10:10AM EDT41.008.237.407.500.00-166836.84%
INTC241220P000420002024-07-10 2:55PM EDT42.008.198.208.350.00-11137.55%
INTC241220P000430002024-07-12 11:51AM EDT43.009.118.959.150.00-252,97237.23%
INTC241220P000440002024-07-12 11:51AM EDT44.009.949.8510.000.00--2537.31%
INTC241220P000450002024-07-15 9:30AM EDT45.0010.6910.7510.90-0.12-1.11%5637.84%
INTC241220P000470002024-06-26 12:36PM EDT47.0016.2512.5512.650.00-824837.26%
INTC241220P000500002024-07-12 2:27PM EDT50.0015.0615.2015.950.00-13513948.05%
INTC241220P000550002024-07-12 10:39AM EDT55.0020.4720.1520.850.00-212454.08%
INTC241220P000600002024-07-11 11:06AM EDT60.0026.0025.0026.800.00-15061.91%
INTC241220P000650002024-04-23 3:12PM EDT65.0031.200.000.000.00-23000.00%
INTC241220P000700002024-05-10 3:59PM EDT70.0040.1038.4540.350.00-330124.83%