Canada Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.16-1.93 (-6.41%)
At close: 04:00PM EST
28.03 -0.13 (-0.46%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230317C000225002022-08-08 9:28AM EST22.5013.8613.7013.850.00--4308.84%
INTC230317C000250002022-08-10 10:50AM EST25.0010.9511.4511.65+10.95--1267.63%
INTC230317C000300002022-08-11 10:23AM EST30.007.407.357.50+0.95+14.73%221202.10%
INTC230317C000325002022-08-11 9:19AM EST32.506.005.605.75+6.00-137177.64%
INTC230317C000350002022-08-11 12:08PM EST35.004.174.104.20+0.68+19.48%50150156.98%
INTC230317C000375002022-08-11 1:18PM EST37.502.982.922.95+0.60+25.21%289605140.92%
INTC230317C000400002022-08-11 12:51PM EST40.002.031.982.00+0.43+26.88%44124127.98%
INTC230317C000425002022-08-11 10:23AM EST42.501.261.291.32+0.24+23.53%5169117.97%
INTC230317C000450002022-08-11 12:04PM EST45.000.880.840.87+0.17+23.94%42312111.08%
INTC230317C000475002022-08-11 11:13AM EST47.500.570.540.57+0.12+26.67%101448105.96%
INTC230317C000500002022-08-11 9:00AM EST50.000.350.370.39+0.04+12.90%2355103.42%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230317P000200002022-08-11 11:53AM EST20.000.210.240.25-0.08-27.59%801569.92%
INTC230317P000225002022-08-10 2:20PM EST22.500.410.390.40-0.09-18.00%2358.40%
INTC230317P000250002022-08-11 10:05AM EST25.000.610.620.64-0.16-20.78%802046.78%
INTC230317P000275002022-08-11 10:51AM EST27.500.960.970.99-0.24-20.00%319332.13%
INTC230317P000300002022-08-11 12:54PM EST30.001.471.481.50-0.33-18.33%15760.00%
INTC230317P000325002022-08-11 10:51AM EST32.502.232.212.23-0.42-15.85%6860.00%
INTC230317P000350002022-08-11 12:54PM EST35.003.143.153.25-0.68-17.80%791,5730.00%
INTC230317P000375002022-08-11 11:31AM EST37.504.404.404.50-0.80-15.38%4722600.00%
INTC230317P000400002022-08-10 2:37PM EST40.006.205.956.05-0.61-8.96%1170.00%
INTC230317P000425002022-08-10 9:46AM EST42.508.567.757.85+0.11+1.30%10280.00%
INTC230317P000450002022-08-10 2:50PM EST45.0010.259.809.90+10.25--500.00%
INTC230317P000475002022-08-09 9:14AM EST47.5012.9212.0012.100.00-120.00%
INTC230317P000500002022-08-09 10:26AM EST50.0015.4014.3014.450.00-6220.00%