Australia markets open in 3 hours 46 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.39-0.27 (-0.76%)
At close: 04:00PM EDT
35.38 -0.01 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220812C000250002022-08-04 11:06AM EDT25.0010.5010.3010.500.00-22110.94%
INTC220812C000270002022-08-03 3:34PM EDT27.009.508.358.500.00-41105.47%
INTC220812C000280002022-08-03 3:25PM EDT28.008.427.307.500.00-16078.13%
INTC220812C000290002022-08-05 11:21AM EDT29.006.406.356.50-1.01-13.63%2081.25%
INTC220812C000300002022-08-05 2:29PM EDT30.005.255.355.50-0.25-4.55%12169.14%
INTC220812C000310002022-08-05 10:30AM EDT31.004.504.354.50-0.20-4.26%15257.42%
INTC220812C000315002022-08-04 11:09AM EDT31.504.053.854.000.00-1151.56%
INTC220812C000320002022-08-05 2:22PM EDT32.003.353.353.50-0.35-9.46%101159.18%
INTC220812C000325002022-08-05 11:11AM EDT32.502.982.893.05+2.98-1058.20%
INTC220812C000330002022-08-05 3:51PM EDT33.002.482.402.53-0.19-7.12%55021148.63%
INTC220812C000335002022-08-05 2:21PM EDT33.501.881.962.05-0.37-16.44%91142.97%
INTC220812C000340002022-08-05 2:34PM EDT34.001.451.501.62-0.40-21.62%7333140.63%
INTC220812C000345002022-08-05 3:55PM EDT34.501.121.101.17-0.24-17.65%3724235.06%
INTC220812C000350002022-08-05 3:59PM EDT35.000.810.790.82-0.26-24.30%1,47182733.59%
INTC220812C000355002022-08-05 3:59PM EDT35.500.530.530.54-0.22-29.33%3,3131,60932.72%
INTC220812C000360002022-08-05 3:59PM EDT36.000.320.320.35-0.19-37.25%4,5813,77633.20%
INTC220812C000365002022-08-05 3:59PM EDT36.500.200.190.20-0.12-37.50%2,1604,74932.52%
INTC220812C000370002022-08-05 3:59PM EDT37.000.130.120.13-0.06-31.58%2,9634,10334.38%
INTC220812C000375002022-08-05 3:57PM EDT37.500.070.070.08-0.05-41.67%2,3203,20135.55%
INTC220812C000380002022-08-05 3:55PM EDT38.000.050.050.06-0.03-37.50%3,2583,78438.28%
INTC220812C000385002022-08-05 3:59PM EDT38.500.040.030.05-0.02-33.33%25897041.80%
INTC220812C000390002022-08-05 3:47PM EDT39.000.020.020.03-0.01-33.33%2624,45042.58%
INTC220812C000395002022-08-05 3:56PM EDT39.500.020.020.03-0.01-33.33%3764046.88%
INTC220812C000400002022-08-05 3:29PM EDT40.000.020.010.020.00-4713,21647.66%
INTC220812C000405002022-08-05 3:34PM EDT40.500.020.010.02-0.01-33.33%3338250.00%
INTC220812C000410002022-08-05 3:06PM EDT41.000.010.010.02-0.01-50.00%432,91153.13%
INTC220812C000415002022-08-05 10:51AM EDT41.500.020.010.020.00-1737057.03%
INTC220812C000420002022-08-05 3:45PM EDT42.000.020.010.020.00-1071,95960.94%
INTC220812C000425002022-08-05 1:26PM EDT42.500.010.010.02-0.01-50.00%1035064.06%
INTC220812C000430002022-08-05 3:58PM EDT43.000.010.000.02-0.01-50.00%1,00683264.06%
INTC220812C000435002022-08-05 3:59PM EDT43.500.010.010.020.00-2,18526371.88%
INTC220812C000440002022-08-05 2:18PM EDT44.000.010.000.010.00-1355365.63%
INTC220812C000445002022-08-04 11:44AM EDT44.500.010.000.010.00-1114568.75%
INTC220812C000450002022-08-05 3:05PM EDT45.000.010.000.010.00-186671.88%
INTC220812C000460002022-08-04 2:42PM EDT46.000.010.000.010.00-130778.13%
INTC220812C000470002022-08-03 9:30AM EDT47.000.010.000.010.00-235981.25%
INTC220812C000480002022-08-03 3:09PM EDT48.000.010.000.010.00-38387.50%
INTC220812C000490002022-08-02 11:42AM EDT49.000.020.000.010.00-205793.75%
INTC220812C000500002022-08-02 2:50PM EDT50.000.010.000.010.00-313696.88%
INTC220812C000550002022-08-01 11:16AM EDT55.000.010.000.010.00-1131121.88%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220812P000200002022-07-28 12:22PM EDT20.000.010.000.010.00-2155162.50%
INTC220812P000250002022-08-05 2:36PM EDT25.000.010.000.010.00-10176103.13%
INTC220812P000270002022-08-01 11:06AM EDT27.000.010.000.010.00-618881.25%
INTC220812P000280002022-08-05 3:38PM EDT28.000.010.000.010.00-319471.88%
INTC220812P000285002022-08-04 10:48AM EDT28.500.010.000.010.00-10010065.63%
INTC220812P000290002022-08-04 2:59PM EDT29.000.010.000.010.00-10432162.50%
INTC220812P000295002022-08-05 11:25AM EDT29.500.010.000.010.00-106756.25%
INTC220812P000300002022-08-05 3:57PM EDT30.000.010.000.020.00-2,46473157.81%
INTC220812P000305002022-08-05 3:49PM EDT30.500.010.010.02-0.01-50.00%2073554.69%
INTC220812P000310002022-08-05 2:33PM EDT31.000.020.010.02-0.01-33.33%611,13350.00%
INTC220812P000315002022-08-05 3:45PM EDT31.500.020.010.02-0.01-33.33%3121646.88%
INTC220812P000320002022-08-05 3:58PM EDT32.000.030.020.03-0.01-25.00%271,09444.53%
INTC220812P000325002022-08-05 3:37PM EDT32.500.030.030.04-0.02-40.00%1681,28241.02%
INTC220812P000330002022-08-05 3:59PM EDT33.000.060.050.06-0.02-25.00%4641,19138.67%
INTC220812P000335002022-08-05 3:59PM EDT33.500.080.080.09-0.02-20.00%34567835.94%
INTC220812P000340002022-08-05 3:59PM EDT34.000.140.130.15-0.03-17.65%2,5362,34234.38%
INTC220812P000345002022-08-05 3:52PM EDT34.500.240.230.25-0.01-4.00%1,3152,09433.11%
INTC220812P000350002022-08-05 3:58PM EDT35.000.400.390.410.00-3,1992,59632.42%
INTC220812P000355002022-08-05 3:58PM EDT35.500.630.610.64+0.05+8.62%2,6691,38832.23%
INTC220812P000360002022-08-05 3:59PM EDT36.000.930.900.94+0.10+12.05%6,4845,07632.03%
INTC220812P000365002022-08-05 3:14PM EDT36.501.311.281.32+0.15+12.93%3202,15233.20%
INTC220812P000370002022-08-05 3:58PM EDT37.001.721.661.74+0.20+13.16%1453,04134.38%
INTC220812P000375002022-08-05 3:54PM EDT37.502.232.112.21+0.25+12.63%3126337.89%
INTC220812P000380002022-08-05 3:49PM EDT38.002.652.582.69+0.26+10.88%11499741.21%
INTC220812P000385002022-08-05 2:14PM EDT38.503.253.053.20+0.32+10.92%1333848.05%
INTC220812P000390002022-08-05 3:10PM EDT39.003.713.553.70+0.21+6.00%6689653.52%
INTC220812P000395002022-08-05 3:53PM EDT39.504.164.054.20+0.36+9.47%4218458.59%
INTC220812P000400002022-08-05 3:52PM EDT40.004.604.554.70+0.10+2.22%25265963.67%
INTC220812P000405002022-08-03 12:34PM EDT40.504.705.055.150.00-228658.59%
INTC220812P000410002022-08-05 3:45PM EDT41.005.595.555.70+0.19+3.52%1620653.13%
INTC220812P000415002022-08-02 3:21PM EDT41.505.706.056.200.00--257.81%
INTC220812P000420002022-08-04 2:55PM EDT42.006.406.556.700.00-111360.94%
INTC220812P000425002022-08-05 3:12PM EDT42.507.157.057.20-0.23-3.12%7764.06%
INTC220812P000430002022-07-27 3:50PM EDT43.003.607.557.700.00-101467.97%
INTC220812P000440002022-08-05 1:38PM EDT44.008.558.508.70+0.36+4.40%1899.61%
INTC220812P000445002022-08-02 10:52AM EDT44.508.509.009.200.00--1103.52%
INTC220812P000450002022-08-04 11:22AM EDT45.009.529.509.700.00-114107.42%
INTC220812P000460002022-08-03 9:35AM EDT46.0010.9510.5010.700.00-10115.23%
INTC220812P000470002022-07-29 3:53PM EDT47.0010.9511.4511.700.00-33122.66%
INTC220812P000480002022-08-03 11:12AM EDT48.0012.4012.5012.700.00-166129.69%
INTC220812P000490002022-07-29 3:53PM EDT49.0012.9513.5013.700.00-11136.72%
INTC220812P000500002022-08-02 10:52AM EDT50.0013.9514.5014.700.00-33143.36%
INTC220812P000550002022-08-01 11:16AM EDT55.0018.0019.5019.700.00-10174.22%