UK markets close in 2 hours 8 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.45-0.01 (-0.03%)
At close: 04:00PM EDT
30.29 -0.16 (-0.53%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Strike:33.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000330002024-06-14 3:56PM EDT2024-06-210.040.000.000.00-5829,37725.00%
INTC240628C000330002024-06-14 3:53PM EDT2024-06-280.110.000.000.00-2473,41312.50%
INTC240705C000330002024-06-14 3:59PM EDT2024-07-050.200.000.000.00-2541,45212.50%
INTC240712C000330002024-06-14 3:58PM EDT2024-07-120.310.000.000.00-971,0856.25%
INTC240719C000330002024-06-14 3:59PM EDT2024-07-190.460.000.000.00-1,6288,6666.25%
INTC240726C000330002024-06-14 3:36PM EDT2024-07-260.860.000.000.00-512946.25%
INTC240802C000330002024-06-14 3:19PM EDT2024-08-020.960.000.000.00-43536.25%
INTC240816C000330002024-06-14 3:56PM EDT2024-08-161.140.000.000.00-1292,9806.25%
INTC240920C000330002024-06-14 3:52PM EDT2024-09-201.510.000.000.00-5924,0983.13%
INTC241018C000330002024-06-14 3:55PM EDT2024-10-181.810.000.000.00-391,3363.13%
INTC241115C000330002024-06-14 3:13PM EDT2024-11-152.290.000.000.00-346,3553.13%
INTC241220C000330002024-06-14 3:10PM EDT2024-12-202.550.000.000.00-923,1323.13%
INTC250620C000330002024-06-14 3:30PM EDT2025-06-204.060.000.000.00-132,3261.56%
INTC250919C000330002024-06-13 10:09AM EDT2025-09-194.950.000.000.00-57181.56%
INTC260116C000330002024-06-14 1:36PM EDT2026-01-165.450.000.000.00-11,8511.56%
INTC260618C000330002024-06-13 3:59PM EDT2026-06-186.400.000.000.00-11,0491.56%
INTC261218C000330002024-06-14 3:46PM EDT2026-12-187.300.000.000.00-501,8601.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000330002024-06-14 1:16PM EDT2024-06-212.690.000.000.00-207,0780.00%
INTC240628P000330002024-06-14 2:35PM EDT2024-06-282.760.000.000.00-61960.00%
INTC240705P000330002024-06-14 3:09PM EDT2024-07-052.730.000.000.00-2480.00%
INTC240712P000330002024-06-14 3:52PM EDT2024-07-122.810.000.000.00-119430.00%
INTC240719P000330002024-06-14 2:58PM EDT2024-07-192.950.000.000.00-2068,3600.00%
INTC240726P000330002024-06-14 11:07AM EDT2024-07-263.350.000.000.00-51480.00%
INTC240802P000330002024-06-14 3:57PM EDT2024-08-023.300.000.000.00-20450.00%
INTC240816P000330002024-06-14 11:20AM EDT2024-08-163.590.000.000.00-32,3630.00%
INTC240920P000330002024-06-14 10:03AM EDT2024-09-203.900.000.000.00-1931,0300.00%
INTC241018P000330002024-06-14 12:39PM EDT2024-10-184.000.000.000.00-71,0420.00%
INTC241115P000330002024-06-14 3:37PM EDT2024-11-154.350.000.000.00-102,3010.00%
INTC241220P000330002024-06-14 11:39AM EDT2024-12-204.600.000.000.00-15,2580.00%
INTC250620P000330002024-06-14 9:55AM EDT2025-06-205.550.000.000.00-948,7720.00%
INTC250919P000330002024-06-10 11:51AM EDT2025-09-195.780.000.000.00-24,4280.00%
INTC260116P000330002024-06-14 2:33PM EDT2026-01-166.400.000.000.00-810,7730.00%
INTC260618P000330002024-06-12 9:57AM EDT2026-06-186.350.000.000.00-11,5130.00%
INTC261218P000330002024-06-14 2:10PM EDT2026-12-187.350.000.000.00-14,8100.00%