Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.63-0.35 (-1.13%)
At close: 04:00PM EDT
30.62 -0.00 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250321C000150002024-06-18 11:08AM EDT15.0016.2715.1517.00+0.16+0.99%1160.55%
INTC250321C000180002024-06-12 10:39AM EDT18.0013.5012.2514.000.00-1168.16%
INTC250321C000200002024-06-12 2:32PM EDT20.0011.5011.4511.700.00-2716150.51%
INTC250321C000230002024-06-11 2:03PM EDT23.009.429.059.200.00-132447.56%
INTC250321C000250002024-06-18 12:57PM EDT25.007.757.607.90+0.10+1.31%1066247.53%
INTC250321C000275002024-06-12 3:53PM EDT27.506.306.007.150.00-511854.52%
INTC250321C000300002024-06-18 1:40PM EDT30.004.804.704.85-0.05-1.03%211,22943.31%
INTC250321C000325002024-06-18 3:49PM EDT32.503.603.553.75-0.25-6.49%491,18642.48%
INTC250321C000350002024-06-18 3:20PM EDT35.002.842.782.85-0.05-1.73%374,18941.71%
INTC250321C000375002024-06-18 12:05PM EDT37.502.202.052.250.00-271,13842.21%
INTC250321C000400002024-06-18 3:44PM EDT40.001.601.481.66-0.04-2.44%383,26841.37%
INTC250321C000425002024-06-17 12:46PM EDT42.501.301.031.46+0.13+11.11%174143.70%
INTC250321C000450002024-06-18 3:47PM EDT45.000.920.911.01-0.09-8.91%692,45842.02%
INTC250321C000470002024-06-17 3:54PM EDT47.000.820.691.00+0.05+6.49%141844.75%
INTC250321C000500002024-06-18 1:03PM EDT50.000.570.540.62+0.03+5.56%183,32142.58%
INTC250321C000550002024-06-18 1:48PM EDT55.000.360.360.59-0.02-5.26%111,81547.51%
INTC250321C000600002024-06-18 2:05PM EDT60.000.240.220.30-0.03-11.11%353,73545.31%
INTC250321C000650002024-06-17 12:46PM EDT65.000.220.170.390.00-2161,70451.86%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250321P000180002024-06-11 11:56AM EDT18.000.170.130.420.00-21746.73%
INTC250321P000200002024-06-17 3:05PM EDT20.000.380.370.420.00-255239.16%
INTC250321P000230002024-06-18 3:16PM EDT23.000.860.840.910.00-432,33937.72%
INTC250321P000250002024-06-17 2:08PM EDT25.001.221.291.49-0.08-6.15%412,34537.94%
INTC250321P000275002024-06-18 3:29PM EDT27.502.162.072.35-0.08-3.57%30013,64636.96%
INTC250321P000300002024-06-18 12:24PM EDT30.003.273.203.75+0.06+1.87%6321,19238.77%
INTC250321P000325002024-06-17 1:57PM EDT32.504.554.504.700.00-7910,45333.84%
INTC250321P000350002024-06-18 12:37PM EDT35.006.356.156.65+0.25+4.10%10118,05136.23%
INTC250321P000375002024-06-13 10:27AM EDT37.509.507.558.650.00-28,52437.43%
INTC250321P000400002024-06-17 11:44AM EDT40.0010.2010.0010.900.00-17,21939.97%
INTC250321P000425002024-06-03 1:38PM EDT42.5012.7510.4512.450.00-293431.93%
INTC250321P000450002024-05-08 12:58PM EDT45.0015.1414.3014.550.00-46826.95%
INTC250321P000470002024-05-09 2:22PM EDT47.0016.9515.5016.550.00-1029.30%
INTC250321P000500002024-05-24 11:29AM EDT50.0019.1017.5021.250.00-1160.18%
INTC250321P000550002024-04-12 3:12PM EDT55.0019.4522.9527.150.00-1076.86%
INTC250321P000600002024-03-14 10:02AM EDT60.0018.2023.2524.650.00-1020.00%