UK markets close in 3 hours 48 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.07+1.17 (+4.05%)
At close: 04:00PM EST
30.01 -0.06 (-0.20%)
Pre-market: 07:42AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC221202C000130002022-11-30 2:39PM EST13.0016.350.000.000.00-140.00%
INTC221202C000150002022-11-23 10:00AM EST15.0014.950.000.000.00-110.00%
INTC221202C000170002022-11-21 9:56AM EST17.0012.600.000.000.00--10.00%
INTC221202C000200002022-11-30 3:50PM EST20.009.700.000.000.00-110.00%
INTC221202C000210002022-11-03 2:09PM EST21.006.500.000.000.00-9500.00%
INTC221202C000220002022-11-08 10:36AM EST22.006.960.000.000.00-10100.00%
INTC221202C000230002022-11-30 9:47AM EST23.005.550.000.000.00-270.00%
INTC221202C000240002022-11-28 3:26PM EST24.004.600.000.000.00-110.00%
INTC221202C000245002022-11-30 3:09PM EST24.505.020.000.000.00-110.00%
INTC221202C000250002022-11-30 1:23PM EST25.003.300.000.000.00-10710.00%
INTC221202C000260002022-11-30 3:05PM EST26.003.450.000.000.00-91120.00%
INTC221202C000265002022-11-30 1:58PM EST26.502.360.000.000.00-841570.00%
INTC221202C000270002022-11-30 3:07PM EST27.002.470.000.000.00-944070.00%
INTC221202C000275002022-11-30 3:41PM EST27.502.120.000.000.00-1542250.00%
INTC221202C000280002022-11-30 3:58PM EST28.002.000.000.000.00-1,1411,5260.00%
INTC221202C000285002022-11-30 3:52PM EST28.501.300.000.000.00-2,2531,4410.00%
INTC221202C000290002022-11-30 3:59PM EST29.001.060.000.000.00-3,2812,7850.00%
INTC221202C000295002022-11-30 3:59PM EST29.500.660.000.000.00-4,4325,4930.00%
INTC221202C000300002022-11-30 3:59PM EST30.000.350.000.000.00-8,66911,4300.00%
INTC221202C000305002022-11-30 3:59PM EST30.500.150.000.000.00-1,1283,2306.25%
INTC221202C000310002022-11-30 3:58PM EST31.000.040.000.000.00-1,4994,33412.50%
INTC221202C000315002022-11-30 3:59PM EST31.500.020.000.000.00-17561112.50%
INTC221202C000320002022-11-30 3:51PM EST32.000.020.000.000.00-1283,06625.00%
INTC221202C000325002022-11-30 3:41PM EST32.500.010.000.000.00-27173725.00%
INTC221202C000330002022-11-30 3:50PM EST33.000.010.000.000.00-442,80425.00%
INTC221202C000335002022-11-28 10:58AM EST33.500.010.000.000.00-617950.00%
INTC221202C000340002022-11-30 3:16PM EST34.000.010.000.000.00-854450.00%
INTC221202C000345002022-11-30 1:00PM EST34.500.010.000.000.00-255350.00%
INTC221202C000350002022-11-30 12:54PM EST35.000.010.000.000.00-242650.00%
INTC221202C000355002022-11-23 3:32PM EST35.500.010.000.000.00--550.00%
INTC221202C000360002022-11-23 1:57PM EST36.000.010.000.000.00-18741950.00%
INTC221202C000370002022-11-29 9:30AM EST37.000.010.000.000.00-1028750.00%
INTC221202C000380002022-11-28 9:46AM EST38.000.010.000.000.00-1224650.00%
INTC221202C000390002022-11-22 9:30AM EST39.000.010.000.000.00-13550.00%
INTC221202C000400002022-11-18 2:49PM EST40.000.010.000.000.00-651,24350.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC221202P000130002022-11-30 3:15PM EST13.000.010.000.000.00-5216750.00%
INTC221202P000140002022-11-30 3:20PM EST14.000.010.000.000.00-5715950.00%
INTC221202P000150002022-11-16 9:30AM EST15.000.010.000.000.00-10013350.00%
INTC221202P000160002022-11-16 12:22PM EST16.000.010.000.000.00-29234350.00%
INTC221202P000170002022-11-21 11:48AM EST17.000.010.000.000.00-312750.00%
INTC221202P000180002022-11-18 9:53AM EST18.000.010.000.000.00-412950.00%
INTC221202P000190002022-11-18 3:50PM EST19.000.010.000.000.00-15250.00%
INTC221202P000200002022-11-30 1:38PM EST20.000.010.000.000.00-223550.00%
INTC221202P000210002022-11-28 9:30AM EST21.000.010.000.000.00-222250.00%
INTC221202P000220002022-11-30 12:49PM EST22.000.010.000.000.00-196650.00%
INTC221202P000230002022-11-30 9:30AM EST23.000.010.000.000.00-129850.00%
INTC221202P000240002022-11-30 2:53PM EST24.000.010.000.000.00-2035050.00%
INTC221202P000245002022-11-28 10:05AM EST24.500.010.000.000.00-2755750.00%
INTC221202P000250002022-11-30 3:51PM EST25.000.010.000.000.00-4363,02550.00%
INTC221202P000255002022-11-30 3:44PM EST25.500.010.000.000.00-91,32450.00%
INTC221202P000260002022-11-30 3:56PM EST26.000.010.000.000.00-1,8182,19150.00%
INTC221202P000265002022-11-30 3:20PM EST26.500.010.000.000.00-5918150.00%
INTC221202P000270002022-11-30 3:31PM EST27.000.010.000.000.00-4052,32250.00%
INTC221202P000275002022-11-30 3:59PM EST27.500.010.000.000.00-1,4441,45925.00%
INTC221202P000280002022-11-30 3:59PM EST28.000.020.000.000.00-3,5683,36125.00%
INTC221202P000285002022-11-30 3:59PM EST28.500.030.000.000.00-2,5463,38825.00%
INTC221202P000290002022-11-30 3:59PM EST29.000.060.000.000.00-6,3825,28812.50%
INTC221202P000295002022-11-30 3:59PM EST29.500.120.000.000.00-1,2791,2116.25%
INTC221202P000300002022-11-30 3:59PM EST30.000.310.000.000.00-7684,0081.56%
INTC221202P000305002022-11-30 3:55PM EST30.500.680.000.000.00-1143550.00%
INTC221202P000310002022-11-30 3:55PM EST31.001.100.000.000.00-73680.00%
INTC221202P000315002022-11-30 3:54PM EST31.501.660.000.000.00-1590.00%
INTC221202P000320002022-11-30 3:59PM EST32.002.000.000.000.00-231390.00%
INTC221202P000325002022-11-30 10:03AM EST32.504.220.000.000.00-2500.00%
INTC221202P000330002022-11-28 3:54PM EST33.004.380.000.000.00-330.00%
INTC221202P000335002022-11-22 9:41AM EST33.504.350.000.000.00--20.00%
INTC221202P000340002022-11-23 12:33PM EST34.004.260.000.000.00-100.00%
INTC221202P000350002022-11-30 9:44AM EST35.006.350.000.000.00-160.00%
INTC221202P000360002022-11-30 3:50PM EST36.006.300.000.000.00-270.00%
INTC221202P000380002022-11-29 10:25AM EST38.008.950.000.000.00-330.00%
INTC221202P000390002022-11-30 3:50PM EST39.009.300.000.000.00-220.00%