UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.17-0.99 (-3.40%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC230324C000170002023-03-16 10:16AM EDT17.0012.5011.2011.250.00--1247.66%
INTC230324C000180002023-03-21 10:23AM EDT18.0010.3510.2010.30+1.25+13.74%37237.50%
INTC230324C000200002023-03-21 11:30AM EDT20.008.248.208.35+0.19+2.36%135199.61%
INTC230324C000210002023-03-17 10:15AM EDT21.009.157.257.300.00-112175.78%
INTC230324C000215002023-03-20 9:31AM EDT21.508.356.756.800.00-107164.06%
INTC230324C000220002023-03-16 2:35PM EDT22.007.906.206.300.00-185144.53%
INTC230324C000225002023-03-07 11:38AM EDT22.503.505.755.850.00--1148.44%
INTC230324C000230002023-03-13 11:42AM EDT23.004.055.205.300.00-5761122.66%
INTC230324C000235002023-03-13 2:55PM EDT23.503.804.754.800.00-417119.53%
INTC230324C000240002023-03-20 9:30AM EDT24.005.904.204.300.00-1146101.56%
INTC230324C000245002023-03-17 3:55PM EDT24.505.403.703.800.00-329491.41%
INTC230324C000250002023-03-21 10:28AM EDT25.003.403.253.35-0.61-15.21%6253491.41%
INTC230324C000255002023-03-21 10:53AM EDT25.502.732.762.83-0.97-26.22%133379.30%
INTC230324C000260002023-03-21 12:27PM EDT26.002.352.262.33-1.00-29.85%491,19467.97%
INTC230324C000265002023-03-21 11:55AM EDT26.501.691.821.85-0.92-35.25%33983062.11%
INTC230324C000270002023-03-21 12:39PM EDT27.001.401.391.41-0.85-37.78%3733,53456.84%
INTC230324C000275002023-03-21 12:35PM EDT27.501.020.991.01-0.83-44.86%9502,63452.15%
INTC230324C000280002023-03-21 12:39PM EDT28.000.670.670.68-0.72-51.80%1,8766,86650.00%
INTC230324C000285002023-03-21 12:37PM EDT28.500.420.390.40-0.58-58.00%4,8723,61446.48%
INTC230324C000290002023-03-21 12:37PM EDT29.000.230.210.22-0.46-66.67%13,0558,65244.92%
INTC230324C000295002023-03-21 12:37PM EDT29.500.120.120.13-0.32-72.73%1,3934,29546.68%
INTC230324C000300002023-03-21 12:37PM EDT30.000.060.050.06-0.21-77.78%4,1157,76545.31%
INTC230324C000305002023-03-21 12:38PM EDT30.500.040.030.04-0.10-71.43%1,1605,99349.22%
INTC230324C000310002023-03-21 12:40PM EDT31.000.020.020.03-0.07-77.78%1,5843,52151.56%
INTC230324C000315002023-03-21 12:36PM EDT31.500.020.010.02-0.03-60.00%1271,46553.91%
INTC230324C000320002023-03-21 12:40PM EDT32.000.020.010.02-0.01-33.33%6084,93960.16%
INTC230324C000325002023-03-21 11:45AM EDT32.500.010.010.02-0.01-50.00%11546665.63%
INTC230324C000330002023-03-20 3:45PM EDT33.000.020.000.010.00-68094262.50%
INTC230324C000340002023-03-20 1:14PM EDT34.000.010.000.010.00-4747471.88%
INTC230324C000350002023-03-20 9:44AM EDT35.000.020.000.010.00-4120681.25%
INTC230324C000360002023-03-20 9:53AM EDT36.000.010.000.030.00-164104.69%
INTC230324C000370002023-03-20 3:32PM EDT37.000.010.000.010.00-10123100.00%
INTC230324C000380002023-03-16 10:16AM EDT38.000.010.000.010.00-988109.38%
INTC230324C000400002023-03-17 1:42PM EDT40.000.010.000.010.00-2101125.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC230324P000180002023-02-28 3:48PM EDT18.000.010.000.020.00-2035175.00%
INTC230324P000190002023-03-13 1:08PM EDT19.000.010.000.020.00-2100156.25%
INTC230324P000200002023-03-17 3:35PM EDT20.000.010.000.020.00-12226137.50%
INTC230324P000205002023-03-16 1:13PM EDT20.500.010.000.020.00-2030128.13%
INTC230324P000210002023-03-20 10:42AM EDT21.000.010.000.010.00-693112.50%
INTC230324P000215002023-03-16 1:12PM EDT21.500.010.000.020.00-3047112.50%
INTC230324P000220002023-03-17 10:38AM EDT22.000.010.000.010.00-101,23593.75%
INTC230324P000225002023-03-20 10:45AM EDT22.500.010.000.010.00-41,28487.50%
INTC230324P000230002023-03-20 3:47PM EDT23.000.010.000.010.00-7931,30678.13%
INTC230324P000235002023-03-21 12:14PM EDT23.500.010.000.010.00-4642471.88%
INTC230324P000240002023-03-21 11:21AM EDT24.000.010.010.02-0.01-50.00%6372,44475.00%
INTC230324P000245002023-03-21 11:52AM EDT24.500.020.010.020.00-13,63465.63%
INTC230324P000250002023-03-21 11:45AM EDT25.000.030.020.030.00-1824,28363.28%
INTC230324P000255002023-03-21 12:27PM EDT25.500.030.040.05+0.01+50.00%3133,15661.33%
INTC230324P000260002023-03-21 12:27PM EDT26.000.050.050.06+0.01+25.00%6243,46154.30%
INTC230324P000265002023-03-21 12:39PM EDT26.500.090.080.09+0.04+80.00%1,5533,08350.00%
INTC230324P000270002023-03-21 12:39PM EDT27.000.140.140.15+0.06+75.00%6,6063,43547.46%
INTC230324P000275002023-03-21 12:38PM EDT27.500.250.230.25+0.14+127.27%1,4614,17244.53%
INTC230324P000280002023-03-21 12:39PM EDT28.000.400.400.41+0.20+100.00%4,1065,46241.80%
INTC230324P000285002023-03-21 12:35PM EDT28.500.620.630.65+0.29+87.88%3,4182,18539.45%
INTC230324P000290002023-03-21 12:40PM EDT29.000.990.960.98+0.49+98.00%3,0524,04137.50%
INTC230324P000295002023-03-21 12:18PM EDT29.501.341.341.38+0.57+74.03%3352,32734.38%
INTC230324P000300002023-03-21 12:37PM EDT30.001.791.781.83+0.77+75.49%7922,46612.50%
INTC230324P000305002023-03-21 10:58AM EDT30.502.392.242.32+0.98+69.50%288320.00%
INTC230324P000310002023-03-21 11:54AM EDT31.002.972.742.82+1.06+55.50%497250.00%
INTC230324P000315002023-03-21 10:43AM EDT31.503.153.253.35+0.60+23.53%416256.25%
INTC230324P000320002023-03-21 12:39PM EDT32.003.753.703.80+0.86+29.76%241880.00%
INTC230324P000325002023-03-17 10:16AM EDT32.502.484.204.350.00-133068.75%
INTC230324P000330002023-03-21 10:57AM EDT33.004.854.754.80+0.91+23.10%950.00%
INTC230324P000350002023-03-21 11:02AM EDT35.006.806.706.80+0.80+13.33%1140.00%
INTC230324P000360002023-03-20 11:32AM EDT36.006.957.657.800.00-100.00%
INTC230324P000370002023-03-20 10:26AM EDT37.007.908.708.800.00-170.00%
INTC230324P000380002023-03-09 4:46PM EDT38.0011.609.709.800.00-200.00%