Australia 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: 07:58PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240405C000390002024-03-28 11:10AM EDT2024-04-055.513.855.90+0.96+21.10%277102.54%
INTC240412C000390002024-03-28 3:05PM EDT2024-04-125.204.605.45+0.85+19.54%15153.52%
INTC240419C000390002024-03-28 1:23PM EDT2024-04-195.175.055.55+0.12+2.38%872,03748.63%
INTC240426C000390002024-03-28 1:04PM EDT2024-04-265.705.556.50+0.80+16.33%38257.52%
INTC240503C000390002024-03-28 2:30PM EDT2024-05-035.754.008.00+0.45+8.49%51450.98%
INTC240517C000390002024-03-28 2:34PM EDT2024-05-176.025.556.70+0.23+3.97%161,18957.64%
INTC240621C000390002024-03-28 1:46PM EDT2024-06-216.556.457.20+0.55+9.17%371,60451.51%
INTC240719C000390002024-03-28 1:42PM EDT2024-07-196.956.807.10+0.25+3.73%26441543.41%
INTC240816C000390002024-03-28 10:40AM EDT2024-08-167.406.957.65+0.09+1.23%878444.92%
INTC241018C000390002024-03-28 2:52PM EDT2024-10-188.178.209.90+0.77+10.41%2512757.04%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240405P000390002024-03-28 3:01PM EDT2024-04-050.020.020.03-0.03-60.00%2,06710,14644.14%
INTC240412P000390002024-03-28 3:59PM EDT2024-04-120.060.050.07-0.06-50.00%873,71637.89%
INTC240419P000390002024-03-28 3:48PM EDT2024-04-190.120.100.12-0.05-29.41%2937,29535.16%
INTC240426P000390002024-03-28 2:52PM EDT2024-04-260.470.450.50-0.11-18.97%4051,34146.58%
INTC240503P000390002024-03-28 3:56PM EDT2024-05-030.580.561.03-0.15-20.55%4812150.10%
INTC240517P000390002024-03-28 3:53PM EDT2024-05-170.760.750.78-0.11-12.64%65412,71542.14%
INTC240621P000390002024-03-28 3:56PM EDT2024-06-211.051.081.11-0.15-12.50%1256,75737.77%
INTC240719P000390002024-03-28 3:57PM EDT2024-07-191.311.321.37-0.12-8.39%9133,61736.26%
INTC240816P000390002024-03-28 11:59AM EDT2024-08-161.681.771.82-0.20-10.64%192,84537.65%
INTC241018P000390002024-03-26 3:14PM EDT2024-10-182.702.142.230.00-111,28035.08%