Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.46-0.30 (-0.98%)
At close: 04:00PM EDT
30.37 -0.09 (-0.30%)
After hours: 07:18PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250620C000180002024-06-13 9:30AM EDT18.0013.3612.6013.60-0.40-2.91%336454.42%
INTC250620C000200002024-06-13 9:30AM EDT20.0011.7011.5512.35-0.25-2.09%253,17951.44%
INTC250620C000230002024-06-12 1:55PM EDT23.009.709.409.900.00-118650.64%
INTC250620C000250002024-06-13 11:36AM EDT25.008.157.908.60-0.05-0.61%477549.29%
INTC250620C000280002024-06-13 3:25PM EDT28.006.365.308.40-0.49-7.15%5381661.23%
INTC250620C000300002024-06-13 3:13PM EDT30.005.405.305.55+0.05+0.93%3682,88743.96%
INTC250620C000330002024-06-13 3:58PM EDT33.004.054.055.15-0.25-5.81%872,33050.09%
INTC250620C000350002024-06-13 2:31PM EDT35.003.413.353.50-0.04-1.16%593,32041.83%
INTC250620C000380002024-06-13 3:15PM EDT38.002.552.522.78-0.15-5.56%402,31542.40%
INTC250620C000400002024-06-13 3:15PM EDT40.002.132.112.25-0.07-3.18%422,08141.49%
INTC250620C000420002024-06-13 2:39PM EDT42.001.791.702.46-0.13-6.77%61,60846.74%
INTC250620C000450002024-06-13 2:59PM EDT45.001.351.231.47-0.13-8.78%20072941.65%
INTC250620C000470002024-06-12 11:18AM EDT47.001.311.051.240.00-4251441.70%
INTC250620C000500002024-06-13 2:57PM EDT50.000.900.790.91-0.03-3.23%191,74641.09%
INTC250620C000550002024-06-13 9:30AM EDT55.000.630.530.89-0.07-10.00%2555445.78%
INTC250620C000600002024-06-13 11:32AM EDT60.000.450.400.48-0.04-8.16%140443.26%
INTC250620C000650002024-06-13 10:16AM EDT65.000.330.280.35-0.01-2.94%176543.95%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250620P000150002024-05-29 3:26PM EDT15.000.170.000.750.00-202159.91%
INTC250620P000180002024-06-10 9:54AM EDT18.000.370.331.190.00-25965555.32%
INTC250620P000200002024-06-13 12:24PM EDT20.000.620.480.68+0.07+12.73%5055738.57%
INTC250620P000230002024-06-13 12:27PM EDT23.001.221.171.25+0.04+3.39%3717,57436.60%
INTC250620P000250002024-06-12 2:21PM EDT25.001.681.721.820.00-1246,24235.79%
INTC250620P000280002024-06-13 12:27PM EDT28.002.912.812.91+0.02+0.69%310,65734.31%
INTC250620P000300002024-06-13 2:04PM EDT30.003.803.703.80+0.05+1.33%1320,24933.19%
INTC250620P000330002024-06-12 2:10PM EDT33.005.454.555.600.00-18,77233.08%
INTC250620P000350002024-06-12 11:56AM EDT35.006.446.657.450.00-517,56037.00%
INTC250620P000380002024-05-23 12:35PM EDT38.008.858.809.550.00-268435.72%
INTC250620P000400002024-06-12 2:44PM EDT40.0010.4010.3510.700.00-1211,01131.10%
INTC250620P000420002024-05-20 9:33AM EDT42.0010.8512.0513.000.00-1280637.31%
INTC250620P000450002024-06-03 12:59PM EDT45.0015.5713.7515.750.00-246138.89%
INTC250620P000470002024-05-13 9:58AM EDT47.0016.2416.3016.900.00-106329.52%
INTC250620P000500002024-05-15 3:45PM EDT50.0018.8717.0521.950.00-1357.45%
INTC250620P000550002024-05-08 12:01PM EDT55.0025.2124.0526.750.00-2461.06%
INTC250620P000600002024-05-07 3:10PM EDT60.0029.1527.0531.600.00--064.36%