UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.74-0.96 (-2.15%)
At close: 04:00PM EST
43.77 +0.03 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:43.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC231208C000430002023-12-01 3:57PM EST2023-12-081.121.071.15-0.76-40.43%1,2611,65432.52%
INTC231215C000430002023-12-01 3:47PM EST2023-12-151.471.521.55-0.79-34.96%1,39713,51034.96%
INTC231222C000430002023-12-01 2:46PM EST2023-12-221.691.661.81-0.62-26.84%19180934.82%
INTC231229C000430002023-12-01 2:36PM EST2023-12-291.841.811.95-0.55-23.01%11438233.01%
INTC240105C000430002023-12-01 2:31PM EST2024-01-052.101.962.15-0.59-21.93%738433.25%
INTC240216C000430002023-12-01 1:38PM EST2024-02-163.423.303.35-0.43-11.17%4593237.60%
INTC240315C000430002023-12-01 2:09PM EST2024-03-153.813.703.95-0.69-15.33%84,73438.70%
INTC240419C000430002023-12-01 1:06PM EST2024-04-194.454.054.65-0.58-11.53%62,69840.09%
INTC240621C000430002023-12-01 3:29PM EST2024-06-215.305.255.55-0.65-10.92%311,58840.32%
INTC240719C000430002023-12-01 9:55AM EST2024-07-195.485.556.00-1.19-17.84%16041.11%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC231208P000430002023-12-01 3:58PM EST2023-12-080.360.340.36+0.18+100.00%3,5393,20029.98%
INTC231215P000430002023-12-01 3:59PM EST2023-12-150.710.700.72+0.27+61.36%2,3926,36532.13%
INTC231222P000430002023-12-01 3:52PM EST2023-12-220.850.830.86+0.25+41.67%53093629.49%
INTC231229P000430002023-12-01 3:58PM EST2023-12-290.960.920.97+0.30+45.45%44177327.78%
INTC240105P000430002023-12-01 1:05PM EST2024-01-051.131.061.14+0.28+32.94%403428.05%
INTC240216P000430002023-12-01 3:48PM EST2024-02-162.282.222.25+0.37+19.37%2011,54633.01%
INTC240315P000430002023-12-01 3:07PM EST2024-03-152.592.542.58+0.29+12.61%1321,07831.84%
INTC240419P000430002023-12-01 2:59PM EST2024-04-192.922.902.94+0.29+11.03%1,5112,08030.93%
INTC240621P000430002023-12-01 11:58AM EST2024-06-213.653.453.85+0.05+1.39%1639532.80%
INTC240719P000430002023-12-01 11:02AM EST2024-07-194.003.754.10+0.60+17.65%11732.57%