UK markets open in 7 hours 29 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.46+0.12 (+0.35%)
At close: 04:00PM EDT
34.73 +0.27 (+0.78%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000200002024-07-17 12:17PM EDT20.0015.0013.7015.50+1.05+7.53%23179347.66%
INTC240719C000210002024-07-16 3:48PM EDT21.0013.2512.7014.300.00-48259.38%
INTC240719C000220002024-06-20 9:57AM EDT22.009.1012.1513.600.00-13377.34%
INTC240719C000230002024-07-08 11:07AM EDT23.0010.6510.7013.200.00-415364.06%
INTC240719C000240002024-07-12 9:39AM EDT24.0010.419.7011.100.00-1111362.11%
INTC240719C000250002024-07-16 11:26AM EDT25.009.298.709.700.00-71497251.56%
INTC240719C000260002024-07-17 1:58PM EDT26.008.908.158.700.00-38172226.56%
INTC240719C000265002024-07-15 12:36PM EDT26.508.407.208.900.00-1212172.27%
INTC240719C000270002024-07-16 3:51PM EDT27.009.166.758.50+1.94+26.87%30215184.77%
INTC240719C000275002024-07-17 10:02AM EDT27.508.356.207.70+1.60+23.70%16272.27%
INTC240719C000280002024-07-17 1:26PM EDT28.006.855.706.60+0.40+6.20%12433156.25%
INTC240719C000285002024-07-17 9:58AM EDT28.507.255.206.35+1.85+34.26%9207193.55%
INTC240719C000290002024-07-17 1:42PM EDT29.006.004.706.25+0.58+10.70%771,32689.06%
INTC240719C000295002024-07-17 1:00PM EDT29.505.904.206.95+0.25+4.42%264198.63%
INTC240719C000300002024-07-17 3:46PM EDT30.004.853.955.55+0.60+14.12%3815,132141.02%
INTC240719C000305002024-07-17 2:13PM EDT30.504.383.204.95+0.70+19.02%9762,32198.83%
INTC240719C000310002024-07-17 3:53PM EDT31.003.802.735.20+0.37+10.79%18518,847144.14%
INTC240719C000315002024-07-17 2:27PM EDT31.502.972.623.40+0.15+5.32%1004,14864.06%
INTC240719C000320002024-07-17 3:58PM EDT32.002.572.312.93+0.16+6.64%1,13032,65775.39%
INTC240719C000325002024-07-17 3:59PM EDT32.502.121.952.29+0.37+21.14%2824,69664.06%
INTC240719C000330002024-07-17 3:58PM EDT33.001.661.511.78+0.17+11.41%1,21912,46655.66%
INTC240719C000335002024-07-17 3:57PM EDT33.501.251.091.28+0.19+17.92%4714,34856.84%
INTC240719C000340002024-07-17 3:58PM EDT34.000.890.820.86+0.18+25.35%4,05013,43448.63%
INTC240719C000345002024-07-17 3:59PM EDT34.500.540.550.57+0.09+20.00%7,7147,85347.27%
INTC240719C000350002024-07-17 3:59PM EDT35.000.370.350.38+0.11+42.31%24,01023,94148.83%
INTC240719C000355002024-07-17 3:59PM EDT35.500.220.210.23+0.06+37.50%17,7538,07048.63%
INTC240719C000360002024-07-17 3:59PM EDT36.000.140.130.14+0.05+55.56%34,08820,93749.61%
INTC240719C000365002024-07-17 3:59PM EDT36.500.090.080.09+0.04+80.00%27,9054,28551.17%
INTC240719C000370002024-07-17 3:59PM EDT37.000.050.050.06+0.02+66.67%48,43710,67753.52%
INTC240719C000380002024-07-17 3:57PM EDT38.000.030.030.04+0.02+200.00%41,50710,47062.50%
INTC240719C000390002024-07-17 3:59PM EDT39.000.020.020.03+0.01+100.00%12,6437,67771.09%
INTC240719C000400002024-07-17 3:58PM EDT40.000.010.010.020.00-14,79418,87276.56%
INTC240719C000410002024-07-17 3:53PM EDT41.000.020.000.03+0.01+100.00%1,4292,76387.50%
INTC240719C000420002024-07-17 2:11PM EDT42.000.010.000.030.00-6975,12396.88%
INTC240719C000430002024-07-17 3:00PM EDT43.000.020.000.02+0.01+100.00%1804,248103.13%
INTC240719C000440002024-07-17 11:01AM EDT44.000.010.000.010.00-9673,419103.13%
INTC240719C000450002024-07-17 10:40AM EDT45.000.010.000.010.00-6113,148112.50%
INTC240719C000460002024-07-17 10:01AM EDT46.000.010.000.010.00-782,106118.75%
INTC240719C000470002024-07-17 9:31AM EDT47.000.010.000.010.00-32,003125.00%
INTC240719C000480002024-07-17 2:11PM EDT48.000.010.000.010.00-92,892134.38%
INTC240719C000490002024-07-17 9:33AM EDT49.000.010.000.010.00-12,490143.75%
INTC240719C000500002024-07-17 3:00PM EDT50.000.010.000.010.00-312,071150.00%
INTC240719C000550002024-07-17 12:57PM EDT55.000.010.000.010.00-203,302181.25%
INTC240719C000600002024-07-12 10:32AM EDT60.000.010.000.010.00-53,835212.50%
INTC240719C000650002024-07-12 10:45AM EDT65.000.010.000.010.00-106,175237.50%
INTC240719C000700002024-07-09 12:26PM EDT70.000.010.000.010.00-6004,133262.50%
INTC240719C000750002024-07-09 11:50AM EDT75.000.010.000.010.00-63,746287.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719P000200002024-07-09 3:54PM EDT20.000.010.000.010.00-1188218.75%
INTC240719P000210002024-05-31 3:16PM EDT21.000.010.000.040.00-211234.38%
INTC240719P000220002024-06-27 10:01AM EDT22.000.010.000.010.00-1209181.25%
INTC240719P000230002024-07-15 12:02PM EDT23.000.010.000.420.00-12445293.75%
INTC240719P000240002024-07-17 11:12AM EDT24.000.010.000.00-0.02-66.67%137950.00%
INTC240719P000250002024-07-17 3:02PM EDT25.000.010.000.010.00-21,929137.50%
INTC240719P000260002024-07-15 10:45AM EDT26.000.010.000.010.00-12,471118.75%
INTC240719P000265002024-07-12 2:18PM EDT26.500.010.000.010.00-101,083112.50%
INTC240719P000270002024-07-17 10:17AM EDT27.000.010.000.010.00-14,991106.25%
INTC240719P000275002024-07-15 12:24PM EDT27.500.010.000.010.00-21,35096.88%
INTC240719P000280002024-07-17 2:35PM EDT28.000.010.000.020.00-4719,38398.44%
INTC240719P000285002024-07-17 1:29PM EDT28.500.010.000.010.00-311,23684.38%
INTC240719P000290002024-07-17 11:46AM EDT29.000.010.000.010.00-7214,07978.13%
INTC240719P000295002024-07-17 3:21PM EDT29.500.010.000.010.00-141,90668.75%
INTC240719P000300002024-07-17 3:56PM EDT30.000.010.000.010.00-11320,07262.50%
INTC240719P000305002024-07-17 3:42PM EDT30.500.010.000.02-0.01-50.00%1,7625,52062.50%
INTC240719P000310002024-07-17 3:47PM EDT31.000.010.010.02-0.01-50.00%12715,72258.59%
INTC240719P000315002024-07-17 3:28PM EDT31.500.020.010.230.00-1,3124,13579.30%
INTC240719P000320002024-07-17 3:48PM EDT32.000.030.020.040.00-1,15526,95152.34%
INTC240719P000325002024-07-17 3:59PM EDT32.500.060.050.07+0.01+20.00%1,0204,87650.00%
INTC240719P000330002024-07-17 3:59PM EDT33.000.120.100.12+0.03+33.33%2,87012,35847.66%
INTC240719P000335002024-07-17 3:59PM EDT33.500.160.190.41-0.02-11.11%2,7195,69254.88%
INTC240719P000340002024-07-17 3:59PM EDT34.000.380.340.37+0.04+11.76%9,9189,05646.09%
INTC240719P000345002024-07-17 3:59PM EDT34.500.590.560.59+0.01+1.72%6,4753,35745.70%
INTC240719P000350002024-07-17 3:59PM EDT35.000.880.870.91-0.10-10.20%17,3119,25247.85%
INTC240719P000355002024-07-17 3:59PM EDT35.501.280.601.46-0.28-17.95%11,0781,15766.41%
INTC240719P000360002024-07-17 3:47PM EDT36.001.620.911.88+0.01+0.62%8,5151,08971.48%
INTC240719P000365002024-07-17 3:58PM EDT36.502.050.432.33-0.08-3.76%2,67013577.54%
INTC240719P000370002024-07-17 3:48PM EDT37.002.252.482.83-0.48-17.58%1,67698264.84%
INTC240719P000380002024-07-17 3:19PM EDT38.003.562.243.65-0.39-9.87%10374180.47%
INTC240719P000390002024-07-17 12:38PM EDT39.003.802.474.65-0.75-16.48%51,39095.70%
INTC240719P000400002024-07-17 3:12PM EDT40.005.384.306.35-0.62-10.33%103,249203.52%
INTC240719P000410002024-07-12 3:23PM EDT41.006.054.456.950.00-22,827174.61%
INTC240719P000420002024-07-17 9:55AM EDT42.006.157.158.00-1.60-20.65%72,008110.94%
INTC240719P000430002024-07-17 1:11PM EDT43.007.856.458.65-0.22-2.73%151,682149.22%
INTC240719P000440002024-07-17 9:44AM EDT44.007.808.6510.00-2.25-22.39%6628226.95%
INTC240719P000450002024-07-17 11:03AM EDT45.0010.059.2010.95-0.60-5.63%9271233.40%
INTC240719P000460002024-07-17 10:43AM EDT46.0010.009.4012.30-2.50-20.00%580188295.51%
INTC240719P000470002024-07-17 1:59PM EDT47.0012.1510.3013.30+0.25+2.10%113309.38%
INTC240719P000480002024-07-12 3:09PM EDT48.0012.9012.0014.350.00-3135329.30%
INTC240719P000490002024-07-17 12:06PM EDT49.0013.9514.1515.00-1.55-10.00%18178.13%
INTC240719P000500002024-07-12 3:09PM EDT50.0014.9013.2516.200.00-3439334.18%
INTC240719P000550002024-05-15 2:02PM EDT55.0023.8024.1524.900.00-607733.20%
INTC240719P000600002024-06-21 10:26AM EDT60.0028.9323.2526.300.00-110454.30%
INTC240719P000650002024-01-25 1:20PM EDT65.0015.9021.1522.950.00-3600.00%
INTC240719P000700002024-04-12 11:36AM EDT70.0033.5539.8540.300.00-30942.38%
INTC240719P000750002024-05-01 2:42PM EDT75.0043.9542.3546.250.00--0916.21%