UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.25-0.25 (-0.51%)
At close: 04:00PM EST
49.25 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC211210C000300002021-12-01 1:42PM EST30.0019.5019.2019.40+19.50--2179.69%
INTC211210C000350002021-12-01 1:50PM EST35.0014.4014.2014.400.00-2222129.69%
INTC211210C000400002021-11-22 11:24AM EST40.0010.809.209.350.00-1275.78%
INTC211210C000420002021-11-30 11:45AM EST42.006.907.257.40+6.90--272.66%
INTC211210C000430002021-12-03 3:59PM EST43.006.376.256.40-0.25-3.78%310963.67%
INTC211210C000435002021-12-03 1:09PM EST43.505.755.755.95-0.45-7.26%1162.89%
INTC211210C000440002021-12-02 11:30AM EST44.005.155.255.450.00-102358.20%
INTC211210C000450002021-12-02 2:00PM EST45.004.504.304.450.00-101251.76%
INTC211210C000455002021-12-01 12:54PM EST45.504.503.854.00+4.50--251.37%
INTC211210C000460002021-12-03 3:01PM EST46.003.053.403.50-0.05-1.61%1337351.76%
INTC211210C000465002021-12-03 2:54PM EST46.502.632.953.05-0.57-17.81%113049.41%
INTC211210C000470002021-12-03 3:50PM EST47.002.402.522.59-0.29-10.78%9811445.70%
INTC211210C000475002021-12-03 3:55PM EST47.502.032.102.17-0.37-15.42%378343.46%
INTC211210C000480002021-12-03 3:59PM EST48.001.701.721.77-0.25-12.82%14975541.26%
INTC211210C000485002021-12-03 3:55PM EST48.501.301.361.41-0.33-20.25%22252339.65%
INTC211210C000490002021-12-03 3:59PM EST49.001.081.051.09-0.05-4.42%1,6461,87438.18%
INTC211210C000495002021-12-03 3:59PM EST49.500.800.770.80-0.10-11.11%1,6461,65936.43%
INTC211210C000500002021-12-03 3:59PM EST50.000.570.550.57-0.03-5.00%3,5484,34635.25%
INTC211210C000505002021-12-03 3:59PM EST50.500.370.370.39-0.05-11.90%1,9302,37034.38%
INTC211210C000510002021-12-03 3:59PM EST51.000.220.240.26-0.06-21.43%2,0113,33033.89%
INTC211210C000515002021-12-03 3:56PM EST51.500.150.150.17-0.04-21.05%8551,18633.69%
INTC211210C000520002021-12-03 3:59PM EST52.000.110.100.11-0.02-15.38%9032,32633.79%
INTC211210C000525002021-12-03 3:55PM EST52.500.070.060.07-0.02-22.22%6337,88533.99%
INTC211210C000530002021-12-03 3:55PM EST53.000.050.040.05-0.01-16.67%1162,36735.16%
INTC211210C000535002021-12-03 3:42PM EST53.500.040.030.04-0.01-20.00%17838137.11%
INTC211210C000540002021-12-03 3:57PM EST54.000.020.020.03-0.02-50.00%1,5352,21938.28%
INTC211210C000545002021-12-03 3:32PM EST54.500.020.010.03-0.01-33.33%2,5271,30341.41%
INTC211210C000550002021-12-03 3:57PM EST55.000.010.010.02-0.02-66.67%1,6102,68741.80%
INTC211210C000560002021-12-03 12:44PM EST56.000.020.010.02+0.01+100.00%5392,76547.66%
INTC211210C000565002021-12-03 12:45PM EST56.500.010.010.02-0.01-50.00%5972,06750.00%
INTC211210C000570002021-12-03 3:07PM EST57.000.010.000.020.00-12,86153.13%
INTC211210C000575002021-12-03 11:32AM EST57.500.010.000.02+0.01-4196050.78%
INTC211210C000580002021-12-03 12:11PM EST58.000.010.000.010.00-1031,10050.00%
INTC211210C000590002021-12-03 11:10AM EST59.000.010.000.010.00-936053.13%
INTC211210C000600002021-12-02 2:35PM EST60.000.010.000.010.00-4257857.81%
INTC211210C000610002021-12-02 2:38PM EST61.000.010.000.010.00-5114562.50%
INTC211210C000650002021-12-01 9:46AM EST65.000.010.000.010.00-1020178.13%
INTC211210C000700002021-11-30 10:19AM EST70.000.010.000.010.00-2110096.88%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC211210P000300002021-11-26 11:03AM EST30.000.010.000.010.00-10137.50%
INTC211210P000350002021-12-03 1:59PM EST35.000.010.000.010.00-5753096.88%
INTC211210P000400002021-12-03 3:32PM EST40.000.020.010.020.00-7745070.31%
INTC211210P000410002021-12-03 3:54PM EST41.000.020.020.03-0.01-33.33%1219767.97%
INTC211210P000420002021-12-03 2:05PM EST42.000.040.030.04+0.02+100.00%157263.28%
INTC211210P000430002021-12-03 3:20PM EST43.000.060.040.050.00-1020357.81%
INTC211210P000435002021-12-03 3:21PM EST43.500.080.050.06+0.04+100.00%5120355.86%
INTC211210P000440002021-12-03 3:36PM EST44.000.080.060.07+0.04+100.00%7318053.13%
INTC211210P000450002021-12-03 3:59PM EST45.000.100.100.11+0.03+42.86%8152550.20%
INTC211210P000455002021-12-03 3:58PM EST45.500.130.130.14+0.01+8.33%3217248.44%
INTC211210P000460002021-12-03 3:54PM EST46.000.180.160.17+0.07+63.64%30276745.90%
INTC211210P000465002021-12-03 3:55PM EST46.500.220.200.22+0.07+46.67%24530244.14%
INTC211210P000470002021-12-03 3:58PM EST47.000.280.260.28+0.09+47.37%8101,69742.29%
INTC211210P000475002021-12-03 3:58PM EST47.500.360.340.36+0.06+20.00%69343040.43%
INTC211210P000480002021-12-03 3:52PM EST48.000.490.450.47+0.07+16.67%1,9533,23038.97%
INTC211210P000485002021-12-03 3:59PM EST48.500.610.590.61+0.07+12.96%1,4481,26137.50%
INTC211210P000490002021-12-03 3:59PM EST49.000.800.760.80+0.14+21.21%1,8582,42336.62%
INTC211210P000495002021-12-03 3:58PM EST49.501.030.991.02+0.16+18.39%9901,62335.25%
INTC211210P000500002021-12-03 3:58PM EST50.001.291.261.30+0.12+10.26%8302,64434.47%
INTC211210P000505002021-12-03 3:17PM EST50.501.891.571.62+0.48+34.04%42739333.50%
INTC211210P000510002021-12-03 3:39PM EST51.002.091.922.00+0.33+18.75%29668633.40%
INTC211210P000515002021-12-03 3:34PM EST51.502.442.342.42+0.44+22.00%14213433.69%
INTC211210P000520002021-12-03 3:59PM EST52.002.812.782.87+0.34+13.77%6939134.57%
INTC211210P000525002021-12-03 12:31PM EST52.503.403.203.35+0.53+18.47%17837.11%
INTC211210P000530002021-12-03 2:46PM EST53.004.123.703.85+0.77+22.99%2113741.02%
INTC211210P000535002021-12-03 9:47AM EST53.503.804.154.35-0.67-14.99%1344.92%
INTC211210P000540002021-12-02 1:38PM EST54.004.704.654.850.00-87648.83%
INTC211210P000550002021-12-03 11:21AM EST55.005.305.655.80-0.35-6.19%719448.83%
INTC211210P000560002021-12-03 3:12PM EST56.007.156.656.80+1.05+17.21%215155.08%
INTC211210P000565002021-12-03 9:32AM EST56.506.507.157.30+6.50-10058.20%
INTC211210P000570002021-11-12 11:53AM EST57.006.337.657.800.00-11111160.94%
INTC211210P000575002021-12-02 1:00PM EST57.508.408.158.30+8.40--164.06%
INTC211210P000580002021-12-03 3:21PM EST58.008.958.608.90-0.15-1.65%8482.62%
INTC211210P000590002021-12-03 3:21PM EST59.009.959.4010.05+9.95-62104.88%
INTC211210P000600002021-12-01 11:10AM EST60.009.9010.6010.900.00-5850.00%
INTC211210P000610002021-11-19 9:32AM EST61.0011.6011.3512.050.00-11118.56%
INTC211210P000650002021-12-01 3:47PM EST65.0015.8515.6515.80+15.85--3103.91%
INTC211210P000700002021-12-01 9:37AM EST70.0020.4520.6520.80+20.45--0126.56%