UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.13+0.36 (+0.83%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000300002024-03-27 3:42PM EDT2024-03-2813.6013.6513.950.00-680.00%
INTC240405C000300002024-03-18 2:04PM EDT2024-04-0512.8013.9514.050.00-350.00%
INTC240412C000300002024-03-22 2:37PM EDT2024-04-1212.8013.9514.050.00-260.00%
INTC240419C000300002024-03-28 11:58AM EDT2024-04-1914.5514.0014.15+0.75+5.43%1415260.94%
INTC240426C000300002024-03-20 12:40PM EDT2024-04-2612.0013.6515.400.00-1697.46%
INTC240517C000300002024-03-25 9:30AM EDT2024-05-1711.2513.5014.750.00-14584.47%
INTC240621C000300002024-03-28 1:03PM EDT2024-06-2114.4014.1514.35+0.50+3.60%184,67650.00%
INTC240719C000300002024-03-28 1:20PM EDT2024-07-1914.5014.1514.50+0.60+4.17%33049.12%
INTC240816C000300002024-03-28 11:48AM EDT2024-08-1615.1014.3514.75+1.50+11.03%1211450.59%
INTC240920C000300002024-03-28 12:31PM EDT2024-09-2015.3114.6514.90+2.41+18.68%96048.34%
INTC241018C000300002024-03-28 1:16PM EDT2024-10-1815.0514.9515.10+2.25+17.58%61248.36%
INTC241220C000300002024-03-28 10:31AM EDT2024-12-2015.9414.9015.50+2.56+19.13%19847.71%
INTC250117C000300002024-03-28 1:12PM EDT2025-01-1715.5915.5015.70+0.79+5.34%20425,15647.78%
INTC250321C000300002024-03-27 9:33AM EDT2025-03-2116.3015.7516.05+1.10+7.24%36747.00%
INTC250919C000300002024-03-15 10:07AM EDT2025-09-1916.1015.0017.250.00-178347.55%
INTC251219C000300002024-03-27 9:48AM EDT2025-12-1916.5515.7017.550.00-41,82046.01%
INTC260116C000300002024-03-28 1:01PM EDT2026-01-1617.7017.3517.70+1.60+9.94%31,51846.01%
INTC260618C000300002024-03-05 2:02PM EDT2026-06-1818.3016.5018.800.00-12947.80%
INTC261218C000300002024-03-28 10:20AM EDT2026-12-1819.7018.4019.75+1.40+7.65%759348.04%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000300002024-03-26 3:13PM EDT2024-03-280.010.000.010.00-202275.00%
INTC240405P000300002024-03-25 9:38AM EDT2024-04-050.040.000.080.00-55115.63%
INTC240412P000300002024-03-15 12:34PM EDT2024-04-120.020.000.220.00-38102.34%
INTC240419P000300002024-03-28 9:30AM EDT2024-04-190.010.000.040.00-12,78365.63%
INTC240426P000300002024-03-27 3:33PM EDT2024-04-260.030.000.080.00-39663.28%
INTC240503P000300002024-03-26 10:09AM EDT2024-05-030.110.020.040.00-22254.69%
INTC240517P000300002024-03-27 10:29AM EDT2024-05-170.060.040.050.00-239750.39%
INTC240621P000300002024-03-28 12:17PM EDT2024-06-210.080.080.10-0.02-20.00%1516,61943.36%
INTC240719P000300002024-03-28 12:06PM EDT2024-07-190.130.130.15-0.04-23.53%69940.63%
INTC240816P000300002024-03-28 9:30AM EDT2024-08-160.290.260.28+0.01+3.57%340441.50%
INTC240920P000300002024-03-27 9:31AM EDT2024-09-200.320.330.35-0.08-20.00%12,10639.21%
INTC241018P000300002024-03-27 3:45PM EDT2024-10-180.430.410.420.00-1519038.11%
INTC241220P000300002024-03-28 11:31AM EDT2024-12-200.630.640.66-0.21-25.00%2367837.70%
INTC250117P000300002024-03-28 11:17AM EDT2025-01-170.670.690.71-0.06-8.22%5632,77036.67%
INTC250321P000300002024-03-28 10:17AM EDT2025-03-210.860.850.92-0.06-6.52%15,05536.08%
INTC250919P000300002024-03-25 9:30AM EDT2025-09-191.851.472.360.00-186941.91%
INTC251219P000300002024-03-28 11:54AM EDT2025-12-191.781.711.94-0.12-6.32%172,82635.68%
INTC260116P000300002024-03-27 10:03AM EDT2026-01-162.051.811.980.00-101,17735.21%
INTC260618P000300002024-03-20 9:40AM EDT2026-06-182.602.242.480.00-12634.95%
INTC261218P000300002024-03-27 10:56AM EDT2026-12-182.892.662.900.00-1054233.92%