Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.46+0.12 (+0.35%)
At close: 04:00PM EDT
34.80 +0.34 (+0.99%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC260618C000150002024-07-12 12:10PM EDT15.0020.5618.2523.000.00-33955.10%
INTC260618C000180002024-07-17 11:38AM EDT18.0018.5015.5019.55+0.50+2.78%25466.70%
INTC260618C000200002024-07-17 9:40AM EDT20.0018.5014.0018.95+2.41+14.98%531871.63%
INTC260618C000230002024-07-16 12:22PM EDT23.0014.0112.9014.650.00-23049.27%
INTC260618C000250002024-07-15 12:45PM EDT25.0013.4411.9013.250.00-126647.44%
INTC260618C000280002024-07-12 3:37PM EDT28.0011.5510.2512.500.00-326752.83%
INTC260618C000300002024-07-17 3:13PM EDT30.0010.3010.2011.40+0.05+0.49%311,76751.59%
INTC260618C000330002024-07-17 2:29PM EDT33.008.996.509.95+0.49+5.76%81,07950.31%
INTC260618C000350002024-07-17 2:09PM EDT35.008.507.808.15+0.95+12.58%582,25444.49%
INTC260618C000380002024-07-17 11:06AM EDT38.007.306.407.05+0.70+10.61%834344.13%
INTC260618C000400002024-07-17 1:59PM EDT40.006.355.406.40+0.75+13.39%698543.93%
INTC260618C000430002024-07-17 12:10PM EDT43.005.704.507.55+0.55+10.68%122154.24%
INTC260618C000450002024-07-17 9:34AM EDT45.005.753.255.20+1.10+23.66%564144.43%
INTC260618C000470002024-07-17 9:32AM EDT47.005.002.624.65+0.60+13.64%235143.83%
INTC260618C000500002024-07-17 3:42PM EDT50.003.953.704.90+0.25+6.76%2141,59248.34%
INTC260618C000550002024-07-17 12:36PM EDT55.003.301.735.20+0.48+17.02%14659454.60%
INTC260618C000600002024-07-17 9:36AM EDT60.003.292.002.62+0.89+37.08%163243.71%
INTC260618C000650002024-07-12 2:22PM EDT65.002.101.292.530.00-880046.45%
INTC260618C000700002024-07-17 11:49AM EDT70.001.701.551.89+0.17+11.11%652,84344.93%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC260618P000150002024-07-16 2:34PM EDT15.000.300.001.550.00-54560.82%
INTC260618P000180002024-07-17 1:40PM EDT18.000.700.471.10+0.08+12.90%245244.21%
INTC260618P000200002024-07-10 11:25AM EDT20.000.930.851.980.00-298648.10%
INTC260618P000230002024-07-11 12:31PM EDT23.001.690.911.880.00-53138.27%
INTC260618P000250002024-07-11 11:59AM EDT25.002.251.462.570.00-43,46738.37%
INTC260618P000280002024-07-17 2:23PM EDT28.003.052.303.40+0.06+2.01%11,91435.77%
INTC260618P000300002024-07-17 1:29PM EDT30.003.803.304.00-0.20-5.00%44,68533.84%
INTC260618P000330002024-07-17 3:55PM EDT33.005.304.708.000.00-1001,51247.55%
INTC260618P000350002024-07-17 9:32AM EDT35.005.355.257.45-0.75-12.30%1041537.81%
INTC260618P000380002024-07-09 12:29PM EDT38.008.525.509.250.00-175737.10%
INTC260618P000400002024-07-16 10:40AM EDT40.009.388.9010.600.00-12,82436.94%
INTC260618P000430002024-07-09 12:17PM EDT43.0011.659.0014.000.00-10012243.31%
INTC260618P000450002024-04-29 9:35AM EDT45.0014.700.000.000.00-11,0340.00%
INTC260618P000470002024-02-05 10:43AM EDT47.0010.050.000.000.00-11130.00%
INTC260618P000500002024-07-09 9:43AM EDT50.0016.7016.3518.200.00-147235.86%
INTC260618P000550002024-02-01 1:47PM EDT55.0015.0313.8515.300.00--100.00%
INTC260618P000600002024-05-24 9:41AM EDT60.0029.6826.5031.500.00-10062.78%
INTC260618P000650002024-03-07 3:30PM EDT65.0020.7025.1027.700.00-3200.00%
INTC260618P000700002024-07-02 10:20AM EDT70.0039.3633.0038.000.00-14149.04%