Canada markets open in 2 hours 2 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.10+0.27 (+0.85%)
At close: 04:00PM EDT
32.10 0.00 (0.00%)
Pre-Market: 07:28AM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524C000240002024-05-20 9:39AM EDT24.008.000.000.000.00-110.00%
INTC240524C000250002024-05-15 11:04AM EDT25.006.050.000.000.00-2100.00%
INTC240524C000260002024-05-16 2:10PM EDT26.006.100.000.000.00-21280.00%
INTC240524C000265002024-05-08 1:01PM EDT26.503.450.000.000.00--40.00%
INTC240524C000270002024-05-20 9:33AM EDT27.004.950.000.000.00-20380.00%
INTC240524C000275002024-05-17 11:49AM EDT27.504.250.000.000.00-1280.00%
INTC240524C000280002024-05-20 11:59AM EDT28.004.120.000.000.00-41430.00%
INTC240524C000285002024-05-17 3:37PM EDT28.503.450.000.000.00-10240.00%
INTC240524C000290002024-05-20 1:31PM EDT29.003.150.000.000.00-73280.00%
INTC240524C000295002024-05-20 2:16PM EDT29.502.600.000.000.00-535010.00%
INTC240524C000300002024-05-20 3:30PM EDT30.002.140.000.000.00-3431,8730.00%
INTC240524C000305002024-05-20 3:55PM EDT30.501.660.000.000.00-2291,3620.00%
INTC240524C000310002024-05-20 3:59PM EDT31.001.250.000.000.00-90714,7290.00%
INTC240524C000315002024-05-20 3:59PM EDT31.500.860.000.000.00-1,0203,1830.00%
INTC240524C000320002024-05-20 3:59PM EDT32.000.550.000.000.00-10,34820,7950.00%
INTC240524C000325002024-05-20 3:59PM EDT32.500.340.000.000.00-7,5865,0713.13%
INTC240524C000330002024-05-20 3:59PM EDT33.000.190.000.000.00-9,36110,7676.25%
INTC240524C000335002024-05-20 3:59PM EDT33.500.110.000.000.00-3,7023,23512.50%
INTC240524C000340002024-05-20 3:59PM EDT34.000.070.000.000.00-3,3399,83812.50%
INTC240524C000345002024-05-20 3:59PM EDT34.500.050.000.000.00-1,5953,25125.00%
INTC240524C000350002024-05-20 3:58PM EDT35.000.040.000.000.00-1,6085,40025.00%
INTC240524C000355002024-05-20 3:29PM EDT35.500.020.000.000.00-62994425.00%
INTC240524C000360002024-05-20 3:44PM EDT36.000.030.000.000.00-6561,52425.00%
INTC240524C000365002024-05-20 2:26PM EDT36.500.020.000.000.00-311,05325.00%
INTC240524C000370002024-05-20 2:02PM EDT37.000.020.000.000.00-331,92725.00%
INTC240524C000380002024-05-20 3:15PM EDT38.000.010.000.000.00-6731,65350.00%
INTC240524C000390002024-05-17 2:58PM EDT39.000.010.000.000.00-3212,96750.00%
INTC240524C000400002024-05-20 11:10AM EDT40.000.010.000.000.00-12,68650.00%
INTC240524C000410002024-05-17 1:50PM EDT41.000.010.000.000.00-16751950.00%
INTC240524C000420002024-05-16 1:43PM EDT42.000.010.000.000.00-833650.00%
INTC240524C000430002024-05-13 10:45AM EDT43.000.010.000.000.00-5018950.00%
INTC240524C000440002024-05-20 10:13AM EDT44.000.010.000.000.00-11,30850.00%
INTC240524C000450002024-05-20 9:45AM EDT45.000.010.000.000.00-1050150.00%
INTC240524C000460002024-04-26 10:41AM EDT46.000.020.000.000.00-425950.00%
INTC240524C000470002024-05-20 1:42PM EDT47.000.010.000.000.00-134150.00%
INTC240524C000480002024-04-25 3:16PM EDT48.000.050.000.000.00-245650.00%
INTC240524C000490002024-04-24 10:18AM EDT49.000.050.000.000.00-42550.00%
INTC240524C000500002024-05-02 2:05PM EDT50.000.020.000.000.00-441250.00%
INTC240524C000510002024-04-25 1:32PM EDT51.000.040.000.000.00-51450.00%
INTC240524C000520002024-04-29 9:37AM EDT52.000.010.000.000.00-21250.00%
INTC240524C000530002024-04-23 3:59PM EDT53.000.030.000.000.00-10010250.00%
INTC240524C000550002024-05-08 3:16PM EDT55.000.020.000.000.00-162350.00%
INTC240524C000600002024-04-17 11:51AM EDT60.000.010.000.010.00-10050206.25%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524P000200002024-05-09 10:43AM EDT20.000.050.000.000.00-101050.00%
INTC240524P000240002024-05-14 12:03PM EDT24.000.010.000.000.00-11350.00%
INTC240524P000250002024-05-16 10:19AM EDT25.000.010.000.000.00-126150.00%
INTC240524P000260002024-05-16 10:19AM EDT26.000.010.000.000.00-134850.00%
INTC240524P000265002024-05-15 2:01PM EDT26.500.010.000.000.00-2350.00%
INTC240524P000270002024-05-17 11:56AM EDT27.000.010.000.000.00-1020250.00%
INTC240524P000275002024-05-20 10:13AM EDT27.500.010.000.000.00-633050.00%
INTC240524P000280002024-05-20 2:56PM EDT28.000.010.000.000.00-8742,21425.00%
INTC240524P000285002024-05-20 3:24PM EDT28.500.010.000.000.00-87594525.00%
INTC240524P000290002024-05-20 3:09PM EDT29.000.020.000.000.00-6963,57125.00%
INTC240524P000295002024-05-20 3:56PM EDT29.500.010.000.000.00-3391,26625.00%
INTC240524P000300002024-05-20 3:57PM EDT30.000.030.000.000.00-1,2044,25712.50%
INTC240524P000305002024-05-20 3:58PM EDT30.500.050.000.000.00-6361,74712.50%
INTC240524P000310002024-05-20 3:59PM EDT31.000.110.000.000.00-1,2716,15812.50%
INTC240524P000315002024-05-20 3:59PM EDT31.500.210.000.000.00-2,0093,1856.25%
INTC240524P000320002024-05-20 3:59PM EDT32.000.400.000.000.00-6,8853,6921.56%
INTC240524P000325002024-05-20 3:57PM EDT32.500.720.000.000.00-1,4141,5440.00%
INTC240524P000330002024-05-20 3:56PM EDT33.001.100.000.000.00-2315170.00%
INTC240524P000335002024-05-20 12:01PM EDT33.501.500.000.000.00-131430.00%
INTC240524P000340002024-05-20 3:59PM EDT34.001.950.000.000.00-3323380.00%
INTC240524P000345002024-05-20 11:10AM EDT34.502.150.000.000.00-140.00%
INTC240524P000350002024-05-20 12:57PM EDT35.002.800.000.000.00-10890.00%
INTC240524P000355002024-05-20 11:09AM EDT35.503.500.000.000.00-1040.00%
INTC240524P000360002024-05-13 3:41PM EDT36.005.450.000.000.00-210.00%
INTC240524P000365002024-05-20 9:30AM EDT36.504.800.000.000.00-120.00%
INTC240524P000370002024-05-15 9:52AM EDT37.006.050.000.000.00-120.00%
INTC240524P000380002024-05-15 3:13PM EDT38.006.800.000.000.00-510.00%
INTC240524P000390002024-05-16 11:00AM EDT39.007.250.000.000.00-110.00%
INTC240524P000400002024-05-20 10:03AM EDT40.007.880.000.000.00-2000.00%
INTC240524P000410002024-05-10 9:57AM EDT41.0010.600.000.000.00-200.00%
INTC240524P000420002024-05-10 10:33AM EDT42.0011.770.000.000.00-210.00%
INTC240524P000430002024-05-20 10:02AM EDT43.0010.850.000.000.00-220.00%
INTC240524P000440002024-05-20 11:07AM EDT44.0011.650.000.000.00-220.00%
INTC240524P000450002024-04-26 3:54PM EDT45.0013.380.000.000.00-200.00%
INTC240524P000460002024-05-13 9:30AM EDT46.0015.940.000.000.00-100.00%
INTC240524P000470002024-04-11 12:41PM EDT47.009.9017.0517.450.00-200469.34%
INTC240524P000480002024-05-06 1:45PM EDT48.0017.240.000.000.00-100.00%
INTC240524P000500002024-04-29 2:44PM EDT50.0018.750.000.000.00-1220.00%
INTC240524P000550002024-05-17 10:05AM EDT55.0022.950.000.000.00-600.00%