UK markets open in 4 hours 28 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.99+0.41 (+0.71%)
At close: 4:00PM EST

58.12 +0.13 (0.22%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC210122C000350002020-12-29 12:41PM EST35.0014.2522.8023.200.00--1209.38%
INTC210122C000400002021-01-15 10:44AM EST40.0018.9717.9518.050.00-5195156.25%
INTC210122C000410002020-12-28 10:47AM EST41.0011.3316.7517.300.00-22171.88%
INTC210122C000420002021-01-19 9:30AM EST42.0015.3015.8516.25-1.95-11.30%11175.00%
INTC210122C000430002021-01-06 11:05AM EST43.008.4514.8015.250.00-1378151.56%
INTC210122C000435002020-12-28 9:52AM EST43.508.7414.3014.700.00-412125.00%
INTC210122C000440002021-01-19 9:30AM EST44.0013.5013.7514.30-1.79-11.71%570140.63%
INTC210122C000445002021-01-14 9:57AM EST44.5014.4513.2013.800.00-115115.63%
INTC210122C000450002021-01-19 11:13AM EST45.0013.1512.9513.05-1.19-8.30%11134112.50%
INTC210122C000455002021-01-13 9:43AM EST45.5012.3312.2012.800.00-255106.25%
INTC210122C000460002021-01-14 3:05PM EST46.0012.1011.9012.25-1.35-10.04%2472139.06%
INTC210122C000465002021-01-14 12:39PM EST46.5012.7511.3011.800.00-6102125.78%
INTC210122C000470002021-01-19 1:27PM EST47.0010.9910.9011.30-1.11-9.17%1218134.38%
INTC210122C000475002021-01-19 2:18PM EST47.5010.6410.5010.60+0.10+0.95%23612115.63%
INTC210122C000480002021-01-19 10:22AM EST48.009.7110.0010.10-0.12-1.22%3446110.16%
INTC210122C000485002021-01-19 2:27PM EST48.509.379.509.60-0.23-2.40%36406105.47%
INTC210122C000490002021-01-19 10:09AM EST49.009.159.009.10+0.24+2.69%8999100.00%
INTC210122C000495002021-01-19 1:17PM EST49.508.658.508.60+0.19+2.25%898995.31%
INTC210122C000500002021-01-19 3:10PM EST50.007.978.008.10+0.06+0.76%962,05689.84%
INTC210122C000505002021-01-19 3:53PM EST50.507.587.507.600.00-6772985.16%
INTC210122C000510002021-01-19 3:34PM EST51.006.957.007.15-0.11-1.56%1181385.55%
INTC210122C000515002021-01-19 2:18PM EST51.506.506.556.65+0.10+1.56%212,32984.57%
INTC210122C000520002021-01-19 3:29PM EST52.006.056.056.15+0.07+1.17%831,30179.10%
INTC210122C000525002021-01-19 3:06PM EST52.505.605.555.70+0.35+6.67%382,34777.15%
INTC210122C000530002021-01-19 3:37PM EST53.005.055.105.20+0.05+1.00%754,09874.61%
INTC210122C000535002021-01-19 3:10PM EST53.504.584.654.75+0.18+4.09%232,00374.02%
INTC210122C000540002021-01-19 3:30PM EST54.004.254.204.30+0.22+5.46%17497172.46%
INTC210122C000545002021-01-19 3:11PM EST54.503.703.753.90-0.13-3.39%451,03171.97%
INTC210122C000550002021-01-19 3:48PM EST55.003.453.353.50+0.20+6.15%4232,44972.07%
INTC210122C000555002021-01-19 3:53PM EST55.503.053.003.10+0.07+2.35%10779872.36%
INTC210122C000560002021-01-19 3:52PM EST56.002.702.712.75+0.04+1.50%2331,16974.41%
INTC210122C000565002021-01-19 3:55PM EST56.502.432.402.44+0.08+3.40%32789675.49%
INTC210122C000570002021-01-19 3:47PM EST57.002.132.112.15+0.07+3.40%1,1372,57376.27%
INTC210122C000580002021-01-19 3:55PM EST58.001.611.591.63-0.03-1.83%2,8441,88577.05%
INTC210122C000590002021-01-19 3:53PM EST59.001.181.161.20-0.05-4.07%1,7932,48677.34%
INTC210122C000600002021-01-19 3:59PM EST60.000.820.820.84-0.10-10.87%9,66712,40177.05%
INTC210122C000610002021-01-19 3:56PM EST61.000.570.570.59-0.08-12.31%1,7932,64877.73%
INTC210122C000620002021-01-19 3:57PM EST62.000.370.370.40-0.11-22.92%1,4203,06077.54%
INTC210122C000630002021-01-19 3:40PM EST63.000.260.260.28-0.09-25.71%7722,04179.49%
INTC210122C000640002021-01-19 3:48PM EST64.000.200.180.20-0.09-31.03%69661581.45%
INTC210122C000650002021-01-19 3:57PM EST65.000.150.130.15-0.05-25.00%2,5522,06784.38%
INTC210122C000660002021-01-19 3:55PM EST66.000.100.100.12-0.07-41.18%2,11749188.28%
INTC210122C000670002021-01-19 3:49PM EST67.000.080.080.09-0.06-42.86%19184291.41%
INTC210122C000680002021-01-19 3:37PM EST68.000.070.070.09-0.04-36.36%9414697.66%
INTC210122C000690002021-01-19 11:55AM EST69.000.050.060.07-0.04-44.44%2591,164101.17%
INTC210122C000700002021-01-19 3:50PM EST70.000.050.050.06-0.02-28.57%34955105.08%
INTC210122C000710002021-01-19 3:20PM EST71.000.040.000.05-0.04-50.00%14532399.22%
INTC210122C000750002021-01-19 3:48PM EST75.000.020.020.03-0.02-50.00%44937121.88%
INTC210122C000800002021-01-19 1:59PM EST80.000.010.000.03-0.02-66.67%5576139.06%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC210122P000350002021-01-12 11:59AM EST35.000.010.000.010.00-3091193.75%
INTC210122P000380002021-01-19 12:03AM EST38.000.01-0.010.00--5178.13%
INTC210122P000390002021-01-19 12:03AM EST39.000.01-0.010.00--295168.75%
INTC210122P000400002021-01-14 2:22PM EST40.000.010.000.010.00-10736143.75%
INTC210122P000410002021-01-15 2:29PM EST41.000.010.000.010.00-811,508137.50%
INTC210122P000415002021-01-19 9:59AM EST41.500.010.000.010.00-14192131.25%
INTC210122P000420002021-01-19 9:30AM EST42.000.010.000.01-0.01-50.00%1391,827131.25%
INTC210122P000430002021-01-19 11:00AM EST43.000.010.000.01-0.01-50.00%129799118.75%
INTC210122P000435002021-01-19 3:12PM EST43.500.010.000.01-0.01-50.00%781,103115.63%
INTC210122P000440002021-01-19 1:27PM EST44.000.010.000.01-0.01-50.00%39523112.50%
INTC210122P000445002021-01-19 3:44PM EST44.500.010.010.02-0.01-50.00%103208121.88%
INTC210122P000450002021-01-19 3:12PM EST45.000.020.010.02-0.01-33.33%89910117.19%
INTC210122P000455002021-01-19 11:32AM EST45.500.020.000.03-0.02-50.00%8386112.50%
INTC210122P000460002021-01-19 3:01PM EST46.000.020.010.03-0.02-50.00%13391112.50%
INTC210122P000465002021-01-19 3:16PM EST46.500.020.010.04-0.02-50.00%34339110.94%
INTC210122P000470002021-01-19 3:54PM EST47.000.020.020.03-0.02-50.00%34816106.25%
INTC210122P000475002021-01-19 3:45PM EST47.500.030.030.04-0.01-25.00%23539106.25%
INTC210122P000480002021-01-19 3:36PM EST48.000.030.020.05-0.02-40.00%1241,065101.56%
INTC210122P000485002021-01-19 3:54PM EST48.500.030.030.05-0.02-40.00%1053798.44%
INTC210122P000490002021-01-19 2:47PM EST49.000.050.000.06-0.01-16.67%8174789.84%
INTC210122P000495002021-01-19 3:29PM EST49.500.040.030.05-0.02-33.33%2341889.06%
INTC210122P000500002021-01-19 3:57PM EST50.000.050.040.05-0.03-37.50%1,5633,21285.55%
INTC210122P000505002021-01-19 1:45PM EST50.500.050.000.07-0.03-37.50%24031377.34%
INTC210122P000510002021-01-19 3:56PM EST51.000.050.060.08-0.07-58.33%5271,85582.03%
INTC210122P000515002021-01-19 12:08PM EST51.500.090.070.09-0.04-30.77%631,62879.30%
INTC210122P000520002021-01-19 3:48PM EST52.000.090.080.10-0.09-50.00%3,5331,40375.78%
INTC210122P000525002021-01-19 3:40PM EST52.500.100.110.12-0.10-50.00%1161,12774.22%
INTC210122P000530002021-01-19 3:50PM EST53.000.140.140.15-0.13-48.15%6062,13572.66%
INTC210122P000535002021-01-19 3:20PM EST53.500.190.180.20-0.15-44.12%50740572.07%
INTC210122P000540002021-01-19 3:58PM EST54.000.240.240.25-0.21-46.67%1,5411,75271.09%
INTC210122P000545002021-01-19 3:24PM EST54.500.330.320.34-0.22-40.00%22077771.58%
INTC210122P000550002021-01-19 3:55PM EST55.000.450.430.44-0.25-35.71%1,9184,06072.07%
INTC210122P000555002021-01-19 3:55PM EST55.500.560.550.57-0.31-35.63%93169072.36%
INTC210122P000560002021-01-19 3:59PM EST56.000.730.710.74-0.34-31.78%2,6407,20273.63%
INTC210122P000565002021-01-19 3:50PM EST56.500.850.890.92-0.43-33.59%1,15249574.22%
INTC210122P000570002021-01-19 3:54PM EST57.001.101.101.14-0.40-26.67%1,6663,39875.29%
INTC210122P000580002021-01-19 3:54PM EST58.001.601.591.62-0.40-20.00%1,6782,51876.27%
INTC210122P000590002021-01-19 3:54PM EST59.002.172.142.19-0.51-19.03%3273,03776.07%
INTC210122P000600002021-01-19 3:55PM EST60.002.862.802.85-0.35-10.90%37571776.27%
INTC210122P000610002021-01-19 3:55PM EST61.003.553.503.60+0.40+12.70%601,41975.29%
INTC210122P000620002021-01-19 11:16AM EST62.004.284.354.45-0.52-10.83%317277.93%
INTC210122P000630002021-01-19 2:39PM EST63.005.445.205.35+0.54+11.02%294179.00%
INTC210122P000640002021-01-19 9:46AM EST64.006.496.106.25+0.19+3.02%506978.52%
INTC210122P000650002021-01-19 12:03AM EST65.007.907.057.20+0.43+5.76%116980.86%
INTC210122P000660002021-01-19 12:03AM EST66.007.257.308.900.00--884.77%
INTC210122P000670002021-01-19 12:03AM EST67.009.408.409.750.00-4787.11%
INTC210122P000690002021-01-19 12:03AM EST69.0010.1010.5511.350.00---142.77%
INTC210122P000800002021-01-19 12:03AM EST80.0021.1521.8022.150.00--4189.84%