Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.49+0.99 (+2.96%)
At close: 04:00PM EDT
34.58 +0.09 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC241220C000200002024-07-09 2:58PM EDT20.0014.9514.0015.150.00-99868.65%
INTC241220C000210002024-07-12 12:58PM EDT21.0014.4011.8514.05+4.25+41.87%14360.74%
INTC241220C000220002024-07-12 3:47PM EDT22.0013.0511.8014.05+3.34+34.40%38252.39%
INTC241220C000230002024-07-10 3:22PM EDT23.0012.2510.7512.200.00-141855.76%
INTC241220C000240002024-07-10 10:28AM EDT24.0011.5010.1512.300.00-11751.90%
INTC241220C000250002024-07-12 2:55PM EDT25.0010.929.9511.30+1.37+14.35%542455.76%
INTC241220C000260002024-07-12 1:19PM EDT26.0010.108.409.55+1.32+15.03%222749.71%
INTC241220C000270002024-07-10 9:46AM EDT27.008.828.159.200.00-3571455.96%
INTC241220C000280002024-07-12 2:19PM EDT28.008.586.308.95+1.23+16.73%629061.91%
INTC241220C000290002024-07-12 12:34PM EDT29.007.406.307.20+1.10+17.46%120546.17%
INTC241220C000300002024-07-12 3:55PM EDT30.006.606.106.50+0.90+15.79%782,13545.39%
INTC241220C000310002024-07-12 3:52PM EDT31.005.805.755.85+0.65+12.62%491,17944.78%
INTC241220C000320002024-07-12 3:28PM EDT32.005.405.155.25+0.75+16.13%226,98844.34%
INTC241220C000330002024-07-12 3:52PM EDT33.004.654.604.70+0.60+14.81%2463,38244.02%
INTC241220C000340002024-07-12 3:50PM EDT34.004.154.055.00+0.55+15.28%1051,68052.78%
INTC241220C000350002024-07-12 3:57PM EDT35.003.703.603.70+0.55+17.46%4674,00543.19%
INTC241220C000360002024-07-12 3:28PM EDT36.003.253.253.30+0.56+20.82%23997043.21%
INTC241220C000370002024-07-12 3:37PM EDT37.002.902.852.90+0.42+16.94%26460942.85%
INTC241220C000380002024-07-12 3:43PM EDT38.002.602.032.56+0.47+22.07%5012,36442.75%
INTC241220C000390002024-07-12 3:47PM EDT39.002.251.752.44+0.42+22.95%59977644.79%
INTC241220C000400002024-07-12 3:59PM EDT40.001.961.951.99+0.27+15.98%6,4719,89642.70%
INTC241220C000410002024-07-12 2:57PM EDT41.001.741.711.75+0.34+24.29%671,03642.70%
INTC241220C000420002024-07-12 2:27PM EDT42.001.681.501.54+0.40+31.25%321,11142.73%
INTC241220C000430002024-07-12 3:04PM EDT43.001.510.991.35+0.46+43.81%463,82142.73%
INTC241220C000440002024-07-12 3:47PM EDT44.001.190.661.19+0.21+21.43%25930242.85%
INTC241220C000450002024-07-12 3:59PM EDT45.001.021.001.09+0.20+24.39%3,5122,75043.58%
INTC241220C000470002024-07-12 3:43PM EDT47.000.820.350.95+0.21+34.43%751,77845.46%
INTC241220C000500002024-07-12 3:53PM EDT50.000.560.480.57+0.13+30.23%2215,95343.85%
INTC241220C000550002024-07-12 3:24PM EDT55.000.360.200.54+0.09+33.33%372,85350.64%
INTC241220C000600002024-07-12 3:42PM EDT60.000.220.090.23+0.04+22.22%902,29047.75%
INTC241220C000650002024-07-12 3:26PM EDT65.000.170.030.16+0.05+41.67%1531,49349.71%
INTC241220C000700002024-07-12 3:10PM EDT70.000.140.110.13+0.05+55.56%2396,22251.86%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC241220P000200002024-07-12 1:23PM EDT20.000.080.090.17-0.02-20.00%2662349.41%
INTC241220P000210002024-07-08 12:50PM EDT21.000.170.020.170.00-205445.70%
INTC241220P000220002024-07-10 3:23PM EDT22.000.190.030.190.00-2425542.97%
INTC241220P000230002024-07-12 2:33PM EDT23.000.220.230.25-0.06-21.43%111,80241.99%
INTC241220P000240002024-07-12 12:31PM EDT24.000.300.310.33-0.03-9.09%165441.11%
INTC241220P000250002024-07-12 2:39PM EDT25.000.380.300.43-0.12-24.00%1274,38040.28%
INTC241220P000260002024-07-12 2:59PM EDT26.000.560.100.57-0.09-13.85%1172,43439.84%
INTC241220P000270002024-07-12 12:43PM EDT27.000.660.200.73-0.19-22.35%822,99339.21%
INTC241220P000280002024-07-12 12:30PM EDT28.000.860.400.93-0.23-21.10%41,29538.72%
INTC241220P000290002024-07-12 1:44PM EDT29.001.000.651.37-0.31-23.66%662,83141.26%
INTC241220P000300002024-07-12 3:43PM EDT30.001.391.271.46-0.24-14.72%16914,12937.96%
INTC241220P000310002024-07-12 3:28PM EDT31.001.771.261.79-0.25-12.38%332,07037.60%
INTC241220P000320002024-07-12 2:30PM EDT32.001.991.642.17-0.44-18.11%1291,60537.31%
INTC241220P000330002024-07-12 3:13PM EDT33.002.362.572.61-0.64-21.33%1268,01437.16%
INTC241220P000340002024-07-12 2:27PM EDT34.002.833.053.10-0.62-17.97%2381,10337.01%
INTC241220P000350002024-07-12 3:28PM EDT35.003.453.553.65-0.60-14.81%4547,87837.04%
INTC241220P000360002024-07-12 10:19AM EDT36.004.144.154.20-0.51-10.97%996136.55%
INTC241220P000370002024-07-12 2:33PM EDT37.004.754.754.85-0.50-9.52%11512636.67%
INTC241220P000380002024-07-12 12:35PM EDT38.005.205.405.50-0.65-11.11%24,66236.33%
INTC241220P000390002024-07-12 12:38PM EDT39.005.806.106.50-2.65-31.36%232339.65%
INTC241220P000400002024-07-12 1:57PM EDT40.006.306.856.95-1.25-16.56%126,33336.08%
INTC241220P000410002024-07-09 10:10AM EDT41.008.237.208.150.00-166841.36%
INTC241220P000420002024-07-10 2:55PM EDT42.008.198.109.550.00-11148.98%
INTC241220P000430002024-07-11 2:22PM EDT43.009.118.0510.10-1.04-10.25%252,97245.92%
INTC241220P000450002024-07-12 12:30PM EDT45.0010.8110.8012.10-0.19-1.73%1650.61%
INTC241220P000470002024-06-26 12:36PM EDT47.0016.2512.2013.350.00-824843.68%
INTC241220P000500002024-07-12 2:27PM EDT50.0015.0614.1016.75-4.04-21.15%135455.64%
INTC241220P000550002024-07-12 10:39AM EDT55.0020.4719.7520.90-0.14-0.68%21346.97%
INTC241220P000600002024-07-11 11:06AM EDT60.0026.0023.4027.300.00-15079.91%
INTC241220P000650002024-04-23 3:12PM EDT65.0031.200.000.000.00-23000.00%
INTC241220P000700002024-05-10 3:59PM EDT70.0040.1038.4540.350.00-330121.14%