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
44.13 -0.04 (-0.09%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Strike:44.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000440002024-03-28 3:59PM EDT2024-03-280.140.060.35-0.10-41.67%17,84618,35327.74%
INTC240405C000440002024-03-28 3:59PM EDT2024-04-051.071.091.12+0.17+18.89%11,4883,11837.40%
INTC240412C000440002024-03-28 3:54PM EDT2024-04-121.421.341.49+0.22+18.33%4571,65038.14%
INTC240419C000440002024-03-28 3:56PM EDT2024-04-191.671.691.72+0.19+12.84%2,81518,29037.01%
INTC240426C000440002024-03-28 3:07PM EDT2024-04-262.552.382.70+0.25+10.87%5451,33651.90%
INTC240503C000440002024-03-28 2:10PM EDT2024-05-032.682.672.79+0.21+8.50%11027648.34%
INTC240517C000440002024-03-28 3:48PM EDT2024-05-172.942.983.05+0.17+6.14%90411,98345.14%
INTC240621C000440002024-03-28 3:53PM EDT2024-06-213.603.603.65+0.25+7.46%2542,87141.82%
INTC240719C000440002024-03-28 3:06PM EDT2024-07-193.904.004.10+0.12+3.17%481,69040.92%
INTC240816C000440002024-03-28 2:36PM EDT2024-08-164.604.604.70+0.40+9.52%755,28242.19%
INTC241018C000440002024-03-28 3:54PM EDT2024-10-185.405.355.60+0.65+13.68%1146842.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000440002024-03-28 3:56PM EDT2024-03-280.010.000.01-0.44-97.78%9,6532,3896.64%
INTC240405P000440002024-03-28 3:59PM EDT2024-04-050.860.840.86-0.25-22.52%3,9832,56134.13%
INTC240412P000440002024-03-28 3:44PM EDT2024-04-121.191.101.15-0.30-20.13%59937433.50%
INTC240419P000440002024-03-28 3:58PM EDT2024-04-191.301.301.36-0.30-18.75%4,3249,48332.72%
INTC240426P000440002024-03-28 3:57PM EDT2024-04-262.082.102.15-0.27-11.49%43690044.34%
INTC240503P000440002024-03-28 3:10PM EDT2024-05-032.282.232.28-0.49-17.69%60242.24%
INTC240517P000440002024-03-28 3:58PM EDT2024-05-172.522.502.53-0.41-13.99%8194,67839.80%
INTC240621P000440002024-03-28 2:53PM EDT2024-06-213.022.922.94-0.28-8.48%4236,16035.47%
INTC240719P000440002024-03-28 1:30PM EDT2024-07-193.253.203.25-0.30-8.45%302,94233.99%
INTC240816P000440002024-03-28 1:30PM EDT2024-08-163.803.753.85-0.50-11.63%821,29835.95%
INTC241018P000440002024-03-28 10:47AM EDT2024-10-184.154.204.35-1.05-20.19%1185733.74%