UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.69-1.94 (-5.16%)
At close: 04:00PM EDT
35.62 -0.07 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419C000180002024-04-11 10:28AM EDT18.0019.1517.1018.200.00-2023365.23%
INTC240419C000190002024-04-02 9:55AM EDT19.0024.9016.0017.450.00-16206.25%
INTC240419C000200002024-04-02 9:55AM EDT20.0023.9015.5016.250.00-39251.56%
INTC240419C000210002024-02-15 10:45AM EDT21.0024.1021.0522.500.00-3010916.89%
INTC240419C000220002024-03-21 1:03PM EDT22.0021.2412.9514.350.00-19295.70%
INTC240419C000230002024-03-21 11:23AM EDT23.0020.3512.0013.400.00-22128.13%
INTC240419C000240002024-03-27 9:30AM EDT24.0018.7510.9512.050.00-610214.06%
INTC240419C000250002024-04-12 10:35AM EDT25.0011.489.9511.45-0.70-5.75%193104.69%
INTC240419C000260002024-04-10 3:11PM EDT26.0011.208.9510.450.00-36093.75%
INTC240419C000270002024-03-28 10:23AM EDT27.0017.657.959.800.00-159137.11%
INTC240419C000280002024-04-12 9:47AM EDT28.008.307.008.00-1.25-13.09%1271140.23%
INTC240419C000290002024-04-12 11:53AM EDT29.007.375.957.45-1.28-14.80%25664.06%
INTC240419C000300002024-04-12 2:50PM EDT30.005.765.006.45-1.83-24.11%2540266.41%
INTC240419C000310002024-04-12 10:20AM EDT31.005.404.005.45-1.60-22.86%31,34455.86%
INTC240419C000320002024-04-12 3:44PM EDT32.004.003.004.40-2.33-36.81%7223109.77%
INTC240419C000330002024-04-12 3:55PM EDT33.002.752.702.98-1.60-36.78%2525462.11%
INTC240419C000340002024-04-12 3:46PM EDT34.001.871.851.90-1.82-49.32%38849640.63%
INTC240419C000350002024-04-12 3:59PM EDT35.001.101.091.11-1.60-59.26%3,3971,22836.52%
INTC240419C000360002024-04-12 3:59PM EDT36.000.550.530.55-1.30-70.27%10,8391,83135.06%
INTC240419C000370002024-04-12 3:59PM EDT37.000.230.220.23-0.81-77.88%9,7253,52734.77%
INTC240419C000375002024-04-12 3:59PM EDT37.500.140.130.14-0.61-81.33%3,4356,39434.77%
INTC240419C000380002024-04-12 3:59PM EDT38.000.090.080.09-0.43-82.69%9,4287,12235.94%
INTC240419C000385002024-04-12 3:57PM EDT38.500.060.050.06-0.29-82.86%2,3676,44837.11%
INTC240419C000390002024-04-12 3:59PM EDT39.000.050.040.05-0.17-77.27%14,69410,77040.23%
INTC240419C000395002024-04-12 3:48PM EDT39.500.040.030.04-0.11-73.33%9833,29642.97%
INTC240419C000400002024-04-12 3:58PM EDT40.000.030.020.03-0.07-70.00%3,74814,19944.53%
INTC240419C000405002024-04-12 3:53PM EDT40.500.020.020.03-0.04-66.67%7932,22648.44%
INTC240419C000410002024-04-12 3:45PM EDT41.000.020.010.02-0.03-60.00%77211,77349.22%
INTC240419C000415002024-04-12 3:23PM EDT41.500.020.010.02-0.02-50.00%1,0563,91950.78%
INTC240419C000420002024-04-12 3:53PM EDT42.000.010.010.02-0.02-66.67%95712,01053.91%
INTC240419C000425002024-04-12 3:46PM EDT42.500.020.010.02-0.01-33.33%8763,76657.03%
INTC240419C000430002024-04-12 3:58PM EDT43.000.010.000.02-0.01-50.00%2,47813,15557.81%
INTC240419C000435002024-04-12 1:35PM EDT43.500.010.000.010.00-3661,60656.25%
INTC240419C000440002024-04-12 3:02PM EDT44.000.010.000.010.00-7816,50059.38%
INTC240419C000445002024-04-12 3:12PM EDT44.500.010.000.050.00-42,96675.00%
INTC240419C000450002024-04-12 3:59PM EDT45.000.010.000.010.00-11638,88064.06%
INTC240419C000455002024-04-12 10:44AM EDT45.500.010.000.010.00-451,18665.63%
INTC240419C000460002024-04-12 3:41PM EDT46.000.010.000.01-0.01-50.00%4713,43768.75%
INTC240419C000465002024-04-11 3:47PM EDT46.500.010.000.010.00-991,55871.88%
INTC240419C000470002024-04-12 1:21PM EDT47.000.010.000.010.00-18318,28875.00%
INTC240419C000475002024-04-11 2:29PM EDT47.500.010.000.010.00-157478.13%
INTC240419C000480002024-04-12 3:13PM EDT48.000.010.000.010.00-11110,27578.13%
INTC240419C000485002024-04-12 2:13PM EDT48.500.010.000.010.00-834281.25%
INTC240419C000490002024-04-12 10:33AM EDT49.000.010.000.01-0.01-50.00%411,43584.38%
INTC240419C000500002024-04-12 3:01PM EDT50.000.010.000.010.00-6740,46987.50%
INTC240419C000510002024-04-09 10:33AM EDT51.000.010.000.010.00-143593.75%
INTC240419C000520002024-04-11 3:34PM EDT52.000.010.000.010.00-1078196.88%
INTC240419C000550002024-04-12 9:32AM EDT55.000.010.000.010.00-125,356112.50%
INTC240419C000600002024-04-09 3:32PM EDT60.000.010.000.010.00-518,120131.25%
INTC240419C000650002024-04-11 1:54PM EDT65.000.010.000.010.00-206,369150.00%
INTC240419C000700002024-04-08 9:33AM EDT70.000.010.000.010.00-43,761162.50%
INTC240419C000750002024-04-08 9:33AM EDT75.000.010.000.010.00-143,613181.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419P000180002024-02-28 11:44AM EDT18.000.020.000.020.00-140190.63%
INTC240419P000190002023-12-29 12:25PM EDT19.000.010.000.470.00-19284.38%
INTC240419P000200002023-12-21 11:40AM EDT20.000.040.000.110.00-1142203.13%
INTC240419P000210002023-12-18 3:47PM EDT21.000.050.000.110.00-5491188.28%
INTC240419P000220002024-03-15 11:32AM EDT22.000.010.000.010.00-3123128.13%
INTC240419P000230002023-12-20 4:58PM EDT23.000.060.010.120.00-385421164.06%
INTC240419P000240002024-03-28 12:49PM EDT24.000.010.000.010.00-1311106.25%
INTC240419P000250002024-03-28 12:52PM EDT25.000.010.000.010.00-21,79496.88%
INTC240419P000260002024-03-19 9:30AM EDT26.000.010.000.010.00-535887.50%
INTC240419P000270002024-04-12 2:14PM EDT27.000.010.000.020.00-1065484.38%
INTC240419P000280002024-04-12 3:04PM EDT28.000.010.000.010.00-3,5015,64168.75%
INTC240419P000290002024-04-12 3:17PM EDT29.000.020.000.01+0.01+100.00%9049059.38%
INTC240419P000300002024-04-12 3:57PM EDT30.000.020.010.02+0.01+100.00%6063,44958.59%
INTC240419P000310002024-04-12 3:38PM EDT31.000.020.010.02+0.01+100.00%1681,69050.78%
INTC240419P000320002024-04-12 3:52PM EDT32.000.030.020.03+0.01+50.00%3,9125,57143.75%
INTC240419P000330002024-04-12 3:58PM EDT33.000.070.040.07+0.06+600.00%2,0455,55740.23%
INTC240419P000340002024-04-12 3:58PM EDT34.000.160.150.16+0.12+300.00%13,7923,83136.72%
INTC240419P000350002024-04-12 3:59PM EDT35.000.370.360.38+0.30+428.57%10,3159,57334.28%
INTC240419P000360002024-04-12 3:59PM EDT36.000.820.800.83+0.66+412.50%8,7836,56533.50%
INTC240419P000370002024-04-12 3:50PM EDT37.001.481.481.54+1.08+270.00%2,78615,13434.77%
INTC240419P000375002024-04-12 3:50PM EDT37.501.931.901.95+1.32+216.39%1,0745,82534.77%
INTC240419P000380002024-04-12 3:59PM EDT38.002.362.152.74+1.48+168.18%4,89713,85962.11%
INTC240419P000385002024-04-12 3:51PM EDT38.502.732.223.40+1.54+129.41%6472,00379.30%
INTC240419P000390002024-04-12 3:46PM EDT39.003.332.703.45+1.71+105.56%3817,95051.95%
INTC240419P000395002024-04-12 3:54PM EDT39.503.803.654.60+1.77+87.19%1381,91873.05%
INTC240419P000400002024-04-12 3:36PM EDT40.003.854.055.10+1.37+55.24%59620,10474.61%
INTC240419P000405002024-04-12 3:49PM EDT40.504.624.055.25+1.62+54.00%681,60294.34%
INTC240419P000410002024-04-12 3:12PM EDT41.005.404.705.45+1.90+54.29%2,0465,75871.68%
INTC240419P000415002024-04-12 3:12PM EDT41.505.755.706.50+1.75+43.75%3,0741,95692.58%
INTC240419P000420002024-04-12 3:16PM EDT42.006.275.657.05+1.52+32.00%7,24011,70762.89%
INTC240419P000425002024-04-12 12:36PM EDT42.506.456.607.30+1.55+31.63%2434285.16%
INTC240419P000430002024-04-12 3:16PM EDT43.007.326.557.75+1.57+27.30%2,9792,521121.09%
INTC240419P000435002024-04-12 10:20AM EDT43.507.157.058.55+1.10+18.18%345149.80%
INTC240419P000440002024-04-12 2:51PM EDT44.008.358.058.90+1.80+27.48%2,8881,816101.17%
INTC240419P000445002024-04-11 3:18PM EDT44.507.058.109.450.00-3526152.34%
INTC240419P000450002024-04-12 2:33PM EDT45.009.258.559.90+1.80+24.16%104239153.22%
INTC240419P000455002024-04-12 2:33PM EDT45.509.759.0510.55+1.80+22.64%3058169.92%
INTC240419P000460002024-04-12 2:33PM EDT46.0010.259.5511.05+1.80+21.30%330764174.71%
INTC240419P000465002024-04-10 2:33PM EDT46.509.3010.0511.550.00-21179.39%
INTC240419P000470002024-04-12 2:33PM EDT47.0011.1510.5512.00+1.80+19.25%170361179.88%
INTC240419P000475002024-04-04 3:53PM EDT47.507.3011.1012.400.00-2010175.78%
INTC240419P000480002024-04-12 2:33PM EDT48.0012.2511.6512.70+1.80+17.22%130275160.74%
INTC240419P000485002024-04-10 2:33PM EDT48.5011.4512.1013.550.00-5292.19%
INTC240419P000490002024-04-12 2:33PM EDT49.0013.2512.9013.90+1.80+15.72%3467123.83%
INTC240419P000500002024-04-12 2:33PM EDT50.0014.2513.6015.05+1.80+14.46%84165100.00%
INTC240419P000510002024-04-08 9:57AM EDT51.0012.3514.6015.900.00-20204.10%
INTC240419P000520002024-04-10 2:33PM EDT52.0014.9515.7516.800.00-21201.56%
INTC240419P000550002024-04-04 10:04AM EDT55.0014.4019.1019.950.00-10185.55%
INTC240419P000600002024-04-05 9:51AM EDT60.0021.1524.1024.900.00-62208.59%
INTC240419P000650002024-04-03 11:03AM EDT65.0024.1028.6529.900.00-10292.58%
INTC240419P000700002024-02-22 11:11AM EDT70.0026.7726.6528.250.00-200.00%
INTC240419P000750002024-02-13 4:48PM EDT75.0032.0531.4533.050.00-1700.00%