Canada markets close in 1 hour 11 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.37-0.67 (-1.91%)
As of 02:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240419C000180002024-04-16 10:14AM EDT18.0018.1016.5016.600.00-123734.38%
INTC240419C000190002024-04-18 12:02PM EDT19.0016.5015.0515.650.00-3640748.44%
INTC240419C000200002024-04-02 9:55AM EDT20.0023.9014.5014.600.00-39629.69%
INTC240419C000210002024-02-15 10:45AM EDT21.0024.1021.0522.500.00-30102,694.14%
INTC240419C000220002024-03-21 1:03PM EDT22.0021.2412.5012.800.00-19590.63%
INTC240419C000230002024-04-16 1:47PM EDT23.0013.3011.4011.600.00-45457.81%
INTC240419C000240002024-04-18 2:23PM EDT24.0011.0010.5010.600.00-210446.88%
INTC240419C000250002024-04-19 11:28AM EDT25.009.599.509.60-1.25-11.53%5093404.69%
INTC240419C000260002024-04-18 1:41PM EDT26.008.958.508.600.00-363364.06%
INTC240419C000270002024-04-15 9:30AM EDT27.009.107.507.600.00-160324.22%
INTC240419C000280002024-04-12 9:47AM EDT28.006.706.006.60-1.60-19.28%2271303.91%
INTC240419C000290002024-04-18 12:13PM EDT29.006.485.505.600.00-2064246.88%
INTC240419C000300002024-04-19 12:02PM EDT30.004.454.504.60-0.74-14.26%15327209.38%
INTC240419C000310002024-04-19 12:56PM EDT31.003.552.923.60-1.10-23.66%61,256184.77%
INTC240419C000320002024-04-19 12:50PM EDT32.002.552.142.60-0.60-19.05%121950.00%
INTC240419C000330002024-04-19 11:12AM EDT33.001.431.441.56-0.46-24.34%4429781.25%
INTC240419C000340002024-04-19 2:26PM EDT34.000.620.530.56-0.45-42.06%1,0771,16248.24%
INTC240419C000350002024-04-19 2:34PM EDT35.000.010.010.02-0.31-96.88%9,6002,98925.78%
INTC240419C000360002024-04-19 2:24PM EDT36.000.010.000.01-0.03-75.00%8309,18846.88%
INTC240419C000370002024-04-19 2:27PM EDT37.000.010.000.01-0.01-50.00%7649,04362.50%
INTC240419C000375002024-04-19 1:19PM EDT37.500.010.000.010.00-1988,18171.88%
INTC240419C000380002024-04-19 2:34PM EDT38.000.010.000.010.00-989,25281.25%
INTC240419C000385002024-04-19 12:10PM EDT38.500.010.000.010.00-967,47390.63%
INTC240419C000390002024-04-19 2:04PM EDT39.000.010.000.010.00-11714,802100.00%
INTC240419C000395002024-04-19 2:26PM EDT39.500.010.000.010.00-364,043106.25%
INTC240419C000400002024-04-19 2:00PM EDT40.000.010.000.000.00-3314,27450.00%
INTC240419C000405002024-04-19 1:22PM EDT40.500.010.000.010.00-102,309125.00%
INTC240419C000410002024-04-19 1:30PM EDT41.000.010.000.010.00-410,823131.25%
INTC240419C000415002024-04-17 3:54PM EDT41.500.010.000.010.00-43,874143.75%
INTC240419C000420002024-04-19 1:39PM EDT42.000.010.000.01-0.01-50.00%1212,190150.00%
INTC240419C000425002024-04-19 10:32AM EDT42.500.010.000.010.00-224,500156.25%
INTC240419C000430002024-04-18 1:49PM EDT43.000.010.000.000.00-513,63950.00%
INTC240419C000435002024-04-19 1:35PM EDT43.500.010.000.010.00-281,914175.00%
INTC240419C000440002024-04-19 12:48PM EDT44.000.010.000.000.00-516,33850.00%
INTC240419C000445002024-04-19 2:29PM EDT44.500.010.000.010.00-22,920187.50%
INTC240419C000450002024-04-19 12:19PM EDT45.000.010.000.010.00-438,679193.75%
INTC240419C000455002024-04-16 12:19PM EDT45.500.010.000.010.00-51,145200.00%
INTC240419C000460002024-04-19 2:01PM EDT46.000.010.000.010.00-313,400206.25%
INTC240419C000465002024-04-15 12:39PM EDT46.500.010.000.010.00-191,539212.50%
INTC240419C000470002024-04-19 1:18PM EDT47.000.010.000.010.00-5218,344225.00%
INTC240419C000475002024-04-19 2:29PM EDT47.500.010.000.010.00-1574225.00%
INTC240419C000480002024-04-18 1:29PM EDT48.000.010.000.010.00-19,693237.50%
INTC240419C000485002024-04-18 1:58PM EDT48.500.010.000.010.00-2340237.50%
INTC240419C000490002024-04-19 1:58PM EDT49.000.010.000.010.00-311,418250.00%
INTC240419C000500002024-04-19 1:58PM EDT50.000.010.000.010.00-12340,284262.50%
INTC240419C000510002024-04-09 10:33AM EDT51.000.010.000.010.00-1435275.00%
INTC240419C000520002024-04-15 10:14AM EDT52.000.010.000.010.00-1781287.50%
INTC240419C000550002024-04-19 10:14AM EDT55.000.010.000.010.00-525,332312.50%
INTC240419C000600002024-04-18 10:17AM EDT60.000.010.000.010.00-118,120375.00%
INTC240419C000650002024-04-16 9:51AM EDT65.000.010.000.010.00-16,368412.50%
INTC240419C000700002024-04-17 10:04AM EDT70.000.010.000.010.00-13,761450.00%
INTC240419C000750002024-04-18 12:06PM EDT75.000.010.000.010.00-23,617500.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240419P000180002024-02-28 11:44AM EDT18.000.020.000.020.00-140481.25%
INTC240419P000190002023-12-29 12:25PM EDT19.000.010.000.470.00-19720.31%
INTC240419P000200002023-12-21 11:40AM EDT20.000.040.000.110.00-1142509.38%
INTC240419P000210002023-12-18 3:47PM EDT21.000.050.000.110.00-5491468.75%
INTC240419P000220002024-03-15 11:32AM EDT22.000.010.000.010.00-3123312.50%
INTC240419P000230002023-12-20 4:58PM EDT23.000.060.010.120.00-385421403.13%
INTC240419P000240002024-03-28 12:49PM EDT24.000.010.000.010.00-1311262.50%
INTC240419P000250002024-03-28 12:52PM EDT25.000.010.000.010.00-21,794231.25%
INTC240419P000260002024-03-19 9:30AM EDT26.000.010.000.000.00-535850.00%
INTC240419P000270002024-04-12 2:14PM EDT27.000.010.000.010.00-10664181.25%
INTC240419P000280002024-04-16 3:07PM EDT28.000.010.000.010.00-15,589156.25%
INTC240419P000290002024-04-15 3:00PM EDT29.000.010.000.010.00-5573131.25%
INTC240419P000300002024-04-19 10:04AM EDT30.000.010.000.010.00-73,763106.25%
INTC240419P000310002024-04-17 3:53PM EDT31.000.010.000.010.00-31,68284.38%
INTC240419P000320002024-04-18 2:29PM EDT32.000.010.000.010.00-24,23162.50%
INTC240419P000330002024-04-19 10:29AM EDT33.000.010.000.010.00-756,36342.19%
INTC240419P000340002024-04-19 2:28PM EDT34.000.010.000.01-0.03-75.00%1,54912,30714.84%
INTC240419P000350002024-04-19 2:33PM EDT35.000.490.480.50+0.25+104.17%6,64812,8430.00%
INTC240419P000360002024-04-19 2:31PM EDT36.001.461.451.50+0.46+46.00%7747,4560.00%
INTC240419P000370002024-04-19 2:30PM EDT37.002.452.452.51+0.50+25.64%41610,8440.00%
INTC240419P000375002024-04-19 2:17PM EDT37.502.932.954.05+0.53+22.08%1373,876189.06%
INTC240419P000380002024-04-19 2:10PM EDT38.003.373.403.55+0.42+14.24%2139,8530.00%
INTC240419P000385002024-04-19 1:28PM EDT38.503.803.904.10+0.25+7.04%735260.00%
INTC240419P000390002024-04-19 2:21PM EDT39.004.404.404.50+0.45+11.39%1763,7780.00%
INTC240419P000395002024-04-19 10:06AM EDT39.505.084.905.00+0.63+14.16%31100.00%
INTC240419P000400002024-04-19 1:33PM EDT40.005.255.405.50+0.25+5.00%5811,2570.00%
INTC240419P000405002024-04-18 3:16PM EDT40.505.605.906.000.00-3013130.00%
INTC240419P000410002024-04-19 1:15PM EDT41.006.256.407.25+0.20+3.31%15423247.66%
INTC240419P000415002024-04-18 3:16PM EDT41.506.556.907.000.00-2141610.00%
INTC240419P000420002024-04-19 12:05PM EDT42.007.557.457.50+0.65+9.42%231,4300.00%
INTC240419P000425002024-04-19 1:15PM EDT42.507.757.908.00+0.20+2.65%62480.00%
INTC240419P000430002024-04-19 11:17AM EDT43.008.518.408.50+0.46+5.71%81,5210.00%
INTC240419P000435002024-04-16 2:07PM EDT43.507.108.909.000.00-310.00%
INTC240419P000440002024-04-19 10:39AM EDT44.009.309.4010.25+0.25+2.76%61,569317.19%
INTC240419P000445002024-04-18 9:45AM EDT44.509.209.9010.000.00-20140.00%
INTC240419P000450002024-04-19 1:15PM EDT45.0010.259.7511.25+0.20+1.99%10204459.38%
INTC240419P000455002024-04-18 3:16PM EDT45.5010.5010.9011.000.00-32580.00%
INTC240419P000460002024-04-18 3:16PM EDT46.0011.0511.4011.550.00-5807600.00%
INTC240419P000465002024-04-17 3:27PM EDT46.5010.9011.8012.250.00-30334.38%
INTC240419P000470002024-04-19 10:20AM EDT47.0012.3512.4012.50+0.30+2.49%63610.00%
INTC240419P000475002024-04-16 2:52PM EDT47.5011.1512.9013.000.00-5200.00%
INTC240419P000480002024-04-19 2:01PM EDT48.0013.3713.4013.50+0.32+2.45%11640.00%
INTC240419P000485002024-04-10 2:33PM EDT48.5011.4513.3514.600.00-50500.78%
INTC240419P000490002024-04-18 3:16PM EDT49.0014.0513.8015.250.00-6066550.78%
INTC240419P000500002024-04-19 11:40AM EDT50.0015.3815.4516.10+0.40+2.67%2158410.16%
INTC240419P000510002024-04-16 1:49PM EDT51.0014.7516.3516.450.00-5900.00%
INTC240419P000520002024-04-16 1:49PM EDT52.0015.7517.4017.650.00-30328.13%
INTC240419P000550002024-04-04 10:04AM EDT55.0014.4020.3520.450.00-100.00%
INTC240419P000600002024-04-05 9:51AM EDT60.0021.1525.3526.050.00-60498.44%
INTC240419P000650002024-04-03 11:03AM EDT65.0024.1030.3530.800.00-10638.28%
INTC240419P000700002024-02-22 11:11AM EDT70.0026.7726.6528.250.00-200.00%
INTC240419P000750002024-02-13 4:48PM EDT75.0032.0531.4533.050.00-1700.00%