Australia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.63-0.35 (-1.13%)
At close: 04:00PM EDT
30.62 -0.00 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000150002024-06-18 10:20AM EDT15.0015.9013.8016.95+0.05+0.32%24528808.98%
INTC240621C000180002024-06-17 1:18PM EDT18.0012.5411.4014.450.00-196409.77%
INTC240621C000190002024-05-22 11:09AM EDT19.0013.0510.4013.450.00--4375.00%
INTC240621C000200002024-06-13 9:57AM EDT20.0010.508.8011.300.00-11,112431.64%
INTC240621C000210002024-06-05 9:30AM EDT21.009.117.8011.650.00-115241.41%
INTC240621C000220002024-06-18 12:53PM EDT22.008.568.509.95+0.11+1.30%412344.14%
INTC240621C000230002024-06-14 9:30AM EDT23.008.356.309.25+1.06+14.54%50403209.38%
INTC240621C000240002024-06-17 3:49PM EDT24.006.805.157.150.00-1103264.06%
INTC240621C000250002024-06-18 3:10PM EDT25.005.665.255.80+0.11+1.98%3003,176166.02%
INTC240621C000260002024-06-17 3:55PM EDT26.004.904.355.65-0.10-2.00%189178.52%
INTC240621C000265002024-06-13 10:29AM EDT26.503.804.054.300.00-1294.53%
INTC240621C000270002024-06-18 1:21PM EDT27.003.703.403.800.00-263,819116.02%
INTC240621C000275002024-06-18 1:26PM EDT27.503.181.793.30-0.05-1.55%144103.52%
INTC240621C000280002024-06-18 3:09PM EDT28.002.572.382.77-0.26-9.19%21672385.94%
INTC240621C000285002024-06-18 10:20AM EDT28.502.400.952.63+0.07+3.00%38142121.29%
INTC240621C000290002024-06-18 3:01PM EDT29.001.711.431.83-0.29-14.50%381,06769.53%
INTC240621C000295002024-06-18 12:46PM EDT29.501.211.071.42-0.07-5.47%371,81266.02%
INTC240621C000300002024-06-18 3:59PM EDT30.000.770.660.77-0.33-30.00%83817,16833.99%
INTC240621C000305002024-06-18 3:59PM EDT30.500.390.390.43-0.30-43.48%2,8638,65732.62%
INTC240621C000310002024-06-18 3:59PM EDT31.000.190.180.19-0.19-50.00%11,55920,96030.86%
INTC240621C000315002024-06-18 3:53PM EDT31.500.080.070.09-0.12-60.00%4,31015,96933.40%
INTC240621C000320002024-06-18 3:58PM EDT32.000.050.030.05-0.04-44.44%13,67333,79137.50%
INTC240621C000325002024-06-18 3:21PM EDT32.500.030.030.040.00-6095,56944.53%
INTC240621C000330002024-06-18 3:27PM EDT33.000.030.020.030.00-1,5419,57650.00%
INTC240621C000335002024-06-18 3:58PM EDT33.500.020.010.03+0.01+100.00%4,5661,24853.91%
INTC240621C000340002024-06-18 3:42PM EDT34.000.020.010.020.00-22918,16057.81%
INTC240621C000345002024-06-18 3:51PM EDT34.500.010.000.010.00-1,7113,66256.25%
INTC240621C000350002024-06-18 3:54PM EDT35.000.010.000.010.00-18530,16562.50%
INTC240621C000355002024-06-17 9:38AM EDT35.500.010.000.010.00-1179465.63%
INTC240621C000360002024-06-18 2:08PM EDT36.000.010.000.010.00-2941,11171.88%
INTC240621C000365002024-06-17 9:30AM EDT36.500.010.000.010.00-11,12978.13%
INTC240621C000370002024-06-18 1:20PM EDT37.000.010.000.010.00-422,62981.25%
INTC240621C000380002024-06-18 11:43AM EDT38.000.010.000.010.00-139,82193.75%
INTC240621C000390002024-06-14 3:28PM EDT39.000.010.000.01-0.04-80.00%28,278103.13%
INTC240621C000400002024-06-17 3:20PM EDT40.000.010.000.010.00-936,481112.50%
INTC240621C000410002024-06-17 11:52AM EDT41.000.010.000.010.00-25,385121.88%
INTC240621C000420002024-06-18 12:34PM EDT42.000.010.000.010.00-2011,634131.25%
INTC240621C000430002024-06-17 12:43PM EDT43.000.010.000.010.00-26,641137.50%
INTC240621C000440002024-06-17 3:35PM EDT44.000.010.000.010.00-53,288150.00%
INTC240621C000450002024-06-18 11:47AM EDT45.000.010.000.010.00-349,749156.25%
INTC240621C000460002024-06-18 11:20AM EDT46.000.010.000.010.00-710,243162.50%
INTC240621C000470002024-06-17 3:14PM EDT47.000.010.000.010.00-312,015168.75%
INTC240621C000480002024-06-18 3:49PM EDT48.000.010.000.010.00-106,264175.00%
INTC240621C000490002024-06-14 2:24PM EDT49.000.010.000.010.00-12,711187.50%
INTC240621C000500002024-06-18 12:58PM EDT50.000.010.000.010.00-2029,340193.75%
INTC240621C000550002024-06-18 1:27PM EDT55.000.010.000.010.00-1723,468225.00%
INTC240621C000600002024-06-12 9:30AM EDT60.000.020.000.010.00-110,446250.00%
INTC240621C000650002024-06-18 11:46AM EDT65.000.010.000.010.00-74,633281.25%
INTC240621C000700002024-05-20 10:28AM EDT70.000.010.000.010.00-104,044300.00%
INTC240621C000750002024-06-17 1:25PM EDT75.000.010.000.010.00-26,989325.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000150002024-05-22 2:01PM EDT15.000.010.000.010.00-1566287.50%
INTC240621P000180002024-05-31 2:08PM EDT18.000.010.000.010.00-10593218.75%
INTC240621P000190002024-05-31 12:45PM EDT19.000.010.000.010.00-4156193.75%
INTC240621P000200002024-06-14 9:31AM EDT20.000.010.000.010.00-1,0007,808175.00%
INTC240621P000210002024-06-07 3:10PM EDT21.000.010.000.010.00-5143156.25%
INTC240621P000220002024-06-11 12:06PM EDT22.000.010.000.010.00-11,418143.75%
INTC240621P000230002024-06-17 9:30AM EDT23.000.010.000.010.00-63,364125.00%
INTC240621P000240002024-06-12 9:58AM EDT24.000.010.000.010.00-1850106.25%
INTC240621P000250002024-06-18 2:48PM EDT25.000.010.000.010.00-29,44490.63%
INTC240621P000260002024-06-18 10:31AM EDT26.000.010.000.010.00-102,66575.00%
INTC240621P000265002024-06-17 10:43AM EDT26.500.010.000.020.00-70180673.44%
INTC240621P000270002024-06-18 1:45PM EDT27.000.010.000.010.00-328,81759.38%
INTC240621P000275002024-06-17 2:52PM EDT27.500.010.000.010.00-3821,02351.56%
INTC240621P000280002024-06-18 3:03PM EDT28.000.010.000.07-0.01-50.00%629,79360.94%
INTC240621P000285002024-06-18 3:59PM EDT28.500.010.000.01-0.02-66.67%1111,63040.63%
INTC240621P000290002024-06-18 3:50PM EDT29.000.020.010.08-0.02-50.00%57317,44750.98%
INTC240621P000295002024-06-18 3:43PM EDT29.500.050.030.040.00-5347,68932.03%
INTC240621P000300002024-06-18 3:59PM EDT30.000.090.090.100.00-2,67839,34929.30%
INTC240621P000305002024-06-18 3:59PM EDT30.500.240.240.26+0.05+26.32%7,6409,35129.10%
INTC240621P000310002024-06-18 3:54PM EDT31.000.540.520.55+0.16+42.11%1,96711,05929.88%
INTC240621P000315002024-06-18 3:48PM EDT31.501.000.910.96+0.29+40.85%8107,56033.40%
INTC240621P000320002024-06-18 3:55PM EDT32.001.441.361.50+0.31+27.43%15717,88150.39%
INTC240621P000325002024-06-18 2:46PM EDT32.501.891.012.48+0.34+21.94%1171,620117.77%
INTC240621P000330002024-06-18 3:27PM EDT33.002.452.272.44+0.13+5.60%856,59060.55%
INTC240621P000335002024-06-18 1:48PM EDT33.502.842.663.85+0.15+5.58%14117.97%
INTC240621P000340002024-06-18 10:44AM EDT34.003.162.533.45+0.11+3.61%302,89580.47%
INTC240621P000345002024-05-24 10:20AM EDT34.503.753.804.050.00-1081.64%
INTC240621P000350002024-06-18 1:21PM EDT35.004.304.204.50+0.30+7.50%1310,572108.59%
INTC240621P000355002024-06-13 10:39AM EDT35.505.114.755.850.00-10166.21%
INTC240621P000360002024-06-17 3:29PM EDT36.005.304.306.40+0.08+1.53%9101,087248.05%
INTC240621P000365002024-06-13 10:48AM EDT36.506.165.555.950.00-44119.53%
INTC240621P000370002024-06-18 2:50PM EDT37.006.406.207.30+0.25+4.07%9812,377187.11%
INTC240621P000380002024-06-18 2:53PM EDT38.007.316.308.25+0.11+1.53%390963271.88%
INTC240621P000390002024-06-18 2:50PM EDT39.008.407.308.50+0.21+2.56%92280169.14%
INTC240621P000400002024-06-18 2:53PM EDT40.009.709.2010.35+0.81+9.11%191585240.23%
INTC240621P000410002024-06-18 2:53PM EDT41.0010.409.3010.70+0.22+2.16%8901,051241.80%
INTC240621P000420002024-06-18 2:54PM EDT42.0011.3011.1011.50+0.13+1.16%1,2201,433207.81%
INTC240621P000430002024-06-18 2:53PM EDT43.0012.3012.1512.45+0.15+1.23%620735200.78%
INTC240621P000440002024-06-18 2:54PM EDT44.0013.5512.9014.00+0.39+2.96%2,0272,400211.72%
INTC240621P000450002024-06-18 2:50PM EDT45.0014.8714.1015.60+0.70+4.94%60128323.44%
INTC240621P000460002024-06-18 2:50PM EDT46.0015.2014.6016.10+0.36+2.43%80211377.34%
INTC240621P000470002024-06-18 2:50PM EDT47.0015.7015.4517.50+0.18+1.16%6273253.13%
INTC240621P000480002024-06-17 3:08PM EDT48.0017.3417.2518.350.00-1827350.78%
INTC240621P000490002024-06-17 3:03PM EDT49.0018.3518.0019.950.00-116394.34%
INTC240621P000500002024-06-18 2:53PM EDT50.0018.5818.1520.65-0.60-3.13%150340234.38%
INTC240621P000550002024-06-17 3:03PM EDT55.0024.3024.2525.450.00-213433.98%
INTC240621P000600002024-05-15 10:00AM EDT60.0029.0827.6030.950.00-50653.52%
INTC240621P000650002024-05-22 12:03PM EDT65.0033.1532.8535.900.00-11281.25%
INTC240621P000700002024-01-25 12:40PM EDT70.0020.3026.0527.400.00-2100.00%
INTC240621P000750002024-05-23 3:12PM EDT75.0044.9542.4046.100.00-3,0500799.22%