UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17+0.40 (+0.91%)
At close: 04:00PM EDT
44.12 -0.05 (-0.11%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000550002024-03-26 11:43AM EDT2024-03-280.010.000.010.00-10831156.25%
INTC240405C000550002024-03-28 11:56AM EDT2024-04-050.020.000.01+0.01+100.00%18179853.13%
INTC240412C000550002024-03-28 3:54PM EDT2024-04-120.030.010.030.00-1015549.22%
INTC240419C000550002024-03-28 3:56PM EDT2024-04-190.040.040.05+0.01+33.33%19625,39944.34%
INTC240426C000550002024-03-28 1:39PM EDT2024-04-260.200.190.22+0.02+11.11%3653250.68%
INTC240503C000550002024-03-28 3:35PM EDT2024-05-030.270.250.30+0.01+3.85%119249.90%
INTC240517C000550002024-03-28 3:50PM EDT2024-05-170.380.360.39+0.02+5.56%1395,28445.51%
INTC240621C000550002024-03-28 3:48PM EDT2024-06-210.630.620.66+0.04+6.78%28123,41740.82%
INTC240719C000550002024-03-28 2:45PM EDT2024-07-190.860.870.90+0.06+7.50%592,95139.28%
INTC240816C000550002024-03-28 12:37PM EDT2024-08-161.341.281.33+0.13+10.74%201,77340.63%
INTC240920C000550002024-03-28 3:58PM EDT2024-09-201.641.581.65+0.14+9.33%1828,34739.71%
INTC241018C000550002024-03-28 3:43PM EDT2024-10-181.821.831.92+0.09+5.20%341,21839.38%
INTC241220C000550002024-03-28 3:50PM EDT2024-12-202.592.572.67+0.15+6.15%91,46840.16%
INTC250117C000550002024-03-28 3:43PM EDT2025-01-172.852.852.90+0.15+5.56%2,91236,24639.81%
INTC250321C000550002024-03-28 3:30PM EDT2025-03-213.453.453.55+0.15+4.55%181,47540.16%
INTC250919C000550002024-03-28 12:25PM EDT2025-09-195.224.205.35+0.50+10.59%389741.41%
INTC251219C000550002024-03-28 10:35AM EDT2025-12-196.055.656.00+0.37+6.51%101,41741.15%
INTC260116C000550002024-03-28 3:35PM EDT2026-01-166.055.956.20+0.25+4.31%4215,74941.11%
INTC260618C000550002024-03-27 3:59PM EDT2026-06-187.006.007.300.00-2527441.24%
INTC261218C000550002024-03-28 3:44PM EDT2026-12-188.408.108.50+0.35+4.35%8231,91941.38%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000550002024-03-26 3:07PM EDT2024-03-2811.109.5011.00-1.85-14.29%10266.41%
INTC240419P000550002024-03-08 1:26PM EDT2024-04-1910.8010.3510.80+0.35+3.35%400.00%
INTC240517P000550002024-03-28 9:54AM EDT2024-05-1710.9610.6011.65+0.67+6.51%58356.93%
INTC240621P000550002024-03-27 3:59PM EDT2024-06-2111.5511.0511.550.00-383341.99%
INTC240719P000550002024-03-21 9:44AM EDT2024-07-1911.8511.1011.250.00-251531.10%
INTC240816P000550002024-03-19 12:47PM EDT2024-08-1612.9511.4012.150.00-125040.53%
INTC240920P000550002024-03-28 11:10AM EDT2024-09-2011.5011.5512.50-1.50-11.54%579539.94%
INTC241018P000550002024-03-27 11:50AM EDT2024-10-1812.6011.6512.250.00-7284434.73%
INTC241220P000550002024-03-27 10:10AM EDT2024-12-2013.0512.0512.300.00-31,17930.81%
INTC250117P000550002024-03-28 11:28AM EDT2025-01-1712.0511.9012.30-0.85-6.59%372,08029.32%
INTC250321P000550002024-03-20 10:39AM EDT2025-03-2114.0512.2012.750.00--7529.80%
INTC250919P000550002024-03-06 2:08PM EDT2025-09-1912.8013.2513.500.00-13328.30%
INTC251219P000550002024-02-29 11:41AM EDT2025-12-1914.4513.6014.900.00-113832.67%
INTC260116P000550002024-03-08 1:01PM EDT2026-01-1614.1013.4015.150.00-514633.07%
INTC260618P000550002024-02-01 1:47PM EDT2026-06-1815.0313.8515.300.00--1030.40%
INTC261218P000550002024-03-04 1:38PM EDT2026-12-1814.1513.0016.550.00-1831.85%