Australia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.41-0.42 (-1.41%)
At close: 04:00PM EST
29.26 -0.15 (-0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC221209C000200002022-11-07 11:03AM EST20.008.259.309.500.00--15160.16%
INTC221209C000230002022-11-10 9:43AM EST23.006.006.256.550.00-11121.48%
INTC221209C000245002022-11-23 9:45AM EST24.505.504.855.150.00--086.72%
INTC221209C000250002022-12-02 1:26PM EST25.003.904.354.55+0.50+14.71%29766.80%
INTC221209C000260002022-12-02 3:19PM EST26.003.373.403.55-0.63-15.75%95158.98%
INTC221209C000270002022-12-02 2:44PM EST27.002.032.412.49-1.34-39.76%2330446.88%
INTC221209C000275002022-12-02 12:15PM EST27.501.611.922.03-0.50-23.70%7711344.14%
INTC221209C000280002022-12-02 3:58PM EST28.001.521.481.61-0.49-24.38%52096443.36%
INTC221209C000285002022-12-02 3:54PM EST28.501.071.071.11-0.46-30.07%78599233.59%
INTC221209C000290002022-12-02 3:58PM EST29.000.740.710.75-0.41-35.65%3,2092,00832.23%
INTC221209C000295002022-12-02 3:58PM EST29.500.450.420.45-0.33-42.31%3,6271,79330.37%
INTC221209C000300002022-12-02 3:59PM EST30.000.230.220.24-0.29-55.77%5,1754,63229.10%
INTC221209C000305002022-12-02 3:59PM EST30.500.110.100.12-0.20-64.52%2,0971,29629.10%
INTC221209C000310002022-12-02 3:58PM EST31.000.060.050.06-0.11-64.71%7322,66629.88%
INTC221209C000315002022-12-02 3:54PM EST31.500.030.020.04-0.07-70.00%871,01032.81%
INTC221209C000320002022-12-02 3:59PM EST32.000.020.010.03-0.03-60.00%16698036.33%
INTC221209C000325002022-12-02 2:05PM EST32.500.010.000.02-0.02-66.67%2256338.67%
INTC221209C000330002022-12-02 3:48PM EST33.000.010.000.03-0.02-66.67%1872346.88%
INTC221209C000335002022-12-02 1:25PM EST33.500.010.000.02-0.01-50.00%2317848.44%
INTC221209C000340002022-12-02 3:40PM EST34.000.010.000.03-0.01-50.00%3826250.00%
INTC221209C000345002022-11-30 12:41PM EST34.500.010.000.030.00-332654.69%
INTC221209C000350002022-12-02 10:05AM EST35.000.010.000.020.00-13,67155.47%
INTC221209C000355002022-11-29 3:00PM EST35.500.010.000.010.00-23427754.69%
INTC221209C000360002022-12-01 1:41PM EST36.000.010.000.030.00-52493967.19%
INTC221209C000370002022-11-25 10:00AM EST37.000.010.000.010.00-44065.63%
INTC221209C000380002022-11-28 2:32PM EST38.000.010.000.030.00-231381.25%
INTC221209C000390002022-12-01 9:39AM EST39.000.010.000.030.00-3010889.06%
INTC221209C000400002022-12-01 9:39AM EST40.000.010.000.030.00-3032395.31%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC221209P000150002022-11-29 1:58PM EST15.000.010.000.030.00-20168200.00%
INTC221209P000160002022-11-18 11:27AM EST16.000.010.000.030.00-100310184.38%
INTC221209P000170002022-11-08 3:43PM EST17.000.010.000.010.00-34150.00%
INTC221209P000180002022-11-30 9:42AM EST18.000.010.000.010.00-3557131.25%
INTC221209P000190002022-11-18 10:09AM EST19.000.020.000.030.00-11135.94%
INTC221209P000200002022-11-28 1:56PM EST20.000.010.000.030.00-129121.88%
INTC221209P000210002022-12-02 3:39PM EST21.000.010.000.010.00-103893.75%
INTC221209P000220002022-11-30 12:15PM EST22.000.010.000.030.00-127493.75%
INTC221209P000225002022-12-01 11:50AM EST22.500.010.000.030.00-811087.50%
INTC221209P000230002022-12-02 10:38AM EST23.000.010.000.03-0.01-50.00%33481.25%
INTC221209P000240002022-12-02 11:17AM EST24.000.010.000.020.00-63416465.63%
INTC221209P000245002022-12-02 3:53PM EST24.500.010.000.020.00-1,13816259.38%
INTC221209P000250002022-12-02 3:42PM EST25.000.010.010.02-0.01-50.00%5363156.25%
INTC221209P000255002022-12-02 9:51AM EST25.500.020.000.030.00-2121,07050.78%
INTC221209P000260002022-12-02 3:15PM EST26.000.020.000.030.00-982,46550.39%
INTC221209P000265002022-12-02 3:21PM EST26.500.020.010.03-0.01-33.33%21212243.75%
INTC221209P000270002022-12-02 3:54PM EST27.000.030.020.04-0.01-25.00%16270239.84%
INTC221209P000275002022-12-02 3:59PM EST27.500.050.030.05-0.01-16.67%2,36875534.77%
INTC221209P000280002022-12-02 3:59PM EST28.000.080.070.09-0.01-11.11%2,7401,67932.42%
INTC221209P000285002022-12-02 3:58PM EST28.500.150.140.17+0.01+7.14%2,0461,19931.15%
INTC221209P000290002022-12-02 3:58PM EST29.000.300.280.30+0.04+15.38%3,4472,54829.59%
INTC221209P000295002022-12-02 3:59PM EST29.500.510.490.53+0.08+18.60%1,9001,78429.69%
INTC221209P000300002022-12-02 3:59PM EST30.000.800.870.88+0.16+25.00%1,04081232.52%
INTC221209P000305002022-12-02 3:07PM EST30.501.401.141.24+0.49+53.85%1925531.64%
INTC221209P000310002022-12-02 3:37PM EST31.001.740.000.00+0.42+31.82%14200.00%
INTC221209P000315002022-12-01 9:50AM EST31.501.352.002.150.00-645736.33%
INTC221209P000320002022-12-02 3:43PM EST32.002.692.492.67+0.35+14.96%719245.31%
INTC221209P000325002022-12-02 9:42AM EST32.503.393.003.15+0.99+41.25%11448.05%
INTC221209P000330002022-12-02 10:50AM EST33.003.903.503.65+0.67+20.74%25353.52%
INTC221209P000340002022-12-01 1:26PM EST34.004.280.000.000.00-900.00%
INTC221209P000350002022-11-23 12:48PM EST35.005.315.055.200.00-100.00%
INTC221209P000360002022-12-02 9:42AM EST36.006.956.556.65+1.37+24.55%1521462.50%
INTC221209P000370002022-11-04 8:57AM EST37.009.317.457.750.00-1070.31%