UK markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.20-0.84 (-2.40%)
At close: 04:00PM EDT
34.09 -0.11 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000600002024-04-19 10:09AM EDT2024-04-260.010.000.010.00-3771140.63%
INTC240503C000600002024-04-17 10:53AM EDT2024-05-030.010.000.080.00-2173125.00%
INTC240510C000600002024-04-11 9:30AM EDT2024-05-100.020.000.090.00-20132103.13%
INTC240517C000600002024-04-19 3:09PM EDT2024-05-170.020.020.030.00-2311,59082.81%
INTC240524C000600002024-04-17 11:51AM EDT2024-05-240.010.000.220.00-1005091.02%
INTC240621C000600002024-04-19 3:47PM EDT2024-06-210.030.020.030.00-610,24955.47%
INTC240719C000600002024-04-19 3:59PM EDT2024-07-190.040.030.05-0.01-20.00%606,87350.39%
INTC240816C000600002024-04-19 12:03PM EDT2024-08-160.090.070.09-0.01-10.00%647,31047.85%
INTC240920C000600002024-04-19 3:15PM EDT2024-09-200.120.100.12-0.01-7.69%31610,93744.04%
INTC241018C000600002024-04-19 3:15PM EDT2024-10-180.160.140.160.00-53,55042.48%
INTC241220C000600002024-04-19 3:58PM EDT2024-12-200.300.280.31-0.04-11.76%411,15641.46%
INTC250117C000600002024-04-19 3:57PM EDT2025-01-170.380.370.38-0.04-9.52%25711,02540.97%
INTC250321C000600002024-04-19 3:42PM EDT2025-03-210.560.340.59-0.21-27.27%2576840.77%
INTC250620C000600002024-04-19 1:23PM EDT2025-06-200.930.690.99-0.19-16.96%347041.31%
INTC250919C000600002024-04-19 12:23PM EDT2025-09-191.271.021.41-0.09-6.62%212,28141.60%
INTC251219C000600002024-04-19 3:46PM EDT2025-12-191.621.361.66-0.13-7.43%761,03440.39%
INTC260116C000600002024-04-19 3:53PM EDT2026-01-161.691.471.76-0.15-8.15%1832,41640.26%
INTC260618C000600002024-04-19 1:01PM EDT2026-06-182.502.062.45-0.25-9.09%2144740.59%
INTC261218C000600002024-04-19 3:52PM EDT2026-12-183.253.203.35-0.20-5.80%1342,71441.32%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240517P000600002024-03-22 10:46AM EDT2024-05-1717.8525.4026.150.00-270125.78%
INTC240621P000600002024-04-03 9:59AM EDT2024-06-2119.0025.3526.250.00-5088.48%
INTC240719P000600002024-03-13 11:41AM EDT2024-07-1916.3022.9024.550.00-200.00%
INTC240816P000600002024-02-28 10:46AM EDT2024-08-1617.8815.0017.050.00-2000.00%
INTC240920P000600002024-03-22 2:12PM EDT2024-09-2017.5525.2026.400.00-5060.50%
INTC241018P000600002024-04-10 3:52PM EDT2024-10-1823.1025.1526.450.00-20018656.76%
INTC241220P000600002024-04-11 10:21AM EDT2024-12-2022.8025.0526.600.00-281,40151.56%
INTC250117P000600002024-04-18 10:28AM EDT2025-01-1724.5023.6027.900.00-23,40265.38%
INTC250321P000600002024-03-14 10:02AM EDT2025-03-2118.2023.2524.650.00-1020.00%
INTC250919P000600002024-02-12 10:48AM EDT2025-09-1916.8616.6518.000.00-4250.00%
INTC251219P000600002024-01-25 12:03PM EDT2025-12-1914.3516.7018.750.00-10100.00%
INTC260116P000600002024-04-12 10:24AM EDT2026-01-1623.8024.6027.200.00-77137.51%
INTC260618P000600002024-01-24 11:43AM EDT2026-06-1814.9418.3019.350.00--60.00%
INTC261218P000600002024-04-05 3:19PM EDT2026-12-1822.2125.5526.500.00-11425.11%