Australia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.79+0.51 (+1.49%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000600002024-04-22 11:43AM EDT2024-04-260.010.000.010.00-4772206.25%
INTC240503C000600002024-04-23 3:47PM EDT2024-05-030.010.000.030.00-170338128.13%
INTC240510C000600002024-04-11 9:30AM EDT2024-05-100.020.000.090.00-20132111.72%
INTC240517C000600002024-04-24 1:37PM EDT2024-05-170.010.000.03-0.01-50.00%211,57882.81%
INTC240524C000600002024-04-17 11:51AM EDT2024-05-240.010.000.180.00-1005091.41%
INTC240621C000600002024-04-24 10:42AM EDT2024-06-210.020.020.03-0.01-33.33%18810,60155.47%
INTC240719C000600002024-04-24 2:45PM EDT2024-07-190.050.040.05+0.02+66.67%17,02550.00%
INTC240816C000600002024-04-24 2:08PM EDT2024-08-160.090.070.09+0.02+28.57%1197,39047.46%
INTC240920C000600002024-04-24 12:02PM EDT2024-09-200.110.110.12+0.02+22.22%11611,18043.46%
INTC241018C000600002024-04-24 10:32AM EDT2024-10-180.160.140.16+0.02+14.29%303,61741.80%
INTC241220C000600002024-04-24 2:03PM EDT2024-12-200.290.300.31+0.02+7.41%221,17640.67%
INTC250117C000600002024-04-24 1:28PM EDT2025-01-170.370.360.38+0.03+8.82%20011,76440.19%
INTC250321C000600002024-04-24 1:29PM EDT2025-03-210.580.560.59+0.05+9.43%25380539.97%
INTC250620C000600002024-04-24 11:10AM EDT2025-06-200.900.880.92+0.03+3.45%626839.67%
INTC250919C000600002024-04-24 11:07AM EDT2025-09-191.201.281.32-0.03-2.44%22,28239.93%
INTC251219C000600002024-04-24 12:26PM EDT2025-12-191.611.611.68+0.03+1.90%31,06339.72%
INTC260116C000600002024-04-24 1:36PM EDT2026-01-161.761.721.78+0.13+7.98%302,31939.59%
INTC260618C000600002024-04-24 9:41AM EDT2026-06-182.502.422.49+0.08+3.31%1044940.00%
INTC261218C000600002024-04-23 3:48PM EDT2026-12-183.203.253.400.00-442,78740.74%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240517P000600002024-03-22 10:46AM EDT2024-05-1717.8525.4026.150.00-270147.17%
INTC240621P000600002024-04-03 9:59AM EDT2024-06-2119.0024.8025.500.00-5081.25%
INTC240719P000600002024-03-13 11:41AM EDT2024-07-1916.3022.9024.550.00-200.00%
INTC240816P000600002024-02-28 10:46AM EDT2024-08-1617.8815.0017.050.00-2000.00%
INTC240920P000600002024-03-22 2:12PM EDT2024-09-2017.5525.2026.400.00-5059.52%
INTC241018P000600002024-04-10 3:52PM EDT2024-10-1823.1024.6525.750.00-200053.52%
INTC241220P000600002024-04-11 10:21AM EDT2024-12-2022.8024.4526.150.00-281,40152.93%
INTC250117P000600002024-04-18 10:28AM EDT2025-01-1724.5024.8526.000.00-23,40247.83%
INTC250321P000600002024-03-14 10:02AM EDT2025-03-2118.2023.2524.650.00-1020.00%
INTC250919P000600002024-02-12 10:48AM EDT2025-09-1916.8616.6518.000.00-4250.00%
INTC251219P000600002024-01-25 12:03PM EDT2025-12-1914.3516.7018.750.00-10100.00%
INTC260116P000600002024-04-23 3:24PM EDT2026-01-1625.6825.1025.650.00-57627.17%
INTC260618P000600002024-01-24 11:43AM EDT2026-06-1814.9418.3019.350.00--60.00%
INTC261218P000600002024-04-05 3:19PM EDT2026-12-1822.2124.6026.300.00-11427.59%