Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.45-0.01 (-0.03%)
At close: 04:00PM EDT
30.42 -0.03 (-0.10%)
After hours: 06:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240614C000200002024-06-10 2:43PM EDT20.0010.269.9011.20-0.39-3.66%23462.50%
INTC240614C000220002024-05-16 10:28AM EDT22.009.758.259.350.00-5050501.56%
INTC240614C000230002024-06-06 2:54PM EDT23.007.216.908.50-0.24-3.22%252408.59%
INTC240614C000240002024-06-11 10:59AM EDT24.006.905.907.500.00-34360.16%
INTC240614C000250002024-06-14 2:06PM EDT25.005.354.406.50-0.39-6.79%55250.00%
INTC240614C000260002024-06-14 10:59AM EDT26.004.253.406.40-0.49-10.34%183323.83%
INTC240614C000265002024-06-14 11:50AM EDT26.503.852.275.00-0.55-12.50%36431.25%
INTC240614C000270002024-06-06 3:18PM EDT27.003.552.904.000.00-21450.00%
INTC240614C000275002024-06-14 11:27AM EDT27.502.852.293.75-1.10-27.85%428135.94%
INTC240614C000280002024-06-14 3:39PM EDT28.002.381.242.67-0.17-6.67%2459164.45%
INTC240614C000285002024-06-14 3:35PM EDT28.501.911.872.56-0.06-3.05%533151.56%
INTC240614C000290002024-06-14 3:58PM EDT29.001.401.231.65-0.04-2.78%328372112.50%
INTC240614C000295002024-06-14 3:54PM EDT29.500.940.812.14-0.03-3.09%318467147.66%
INTC240614C000300002024-06-14 3:55PM EDT30.000.350.300.56-0.25-41.67%4,9152,98444.14%
INTC240614C000305002024-06-14 3:59PM EDT30.500.020.010.03-0.19-90.48%7,3535,2788.20%
INTC240614C000310002024-06-14 3:58PM EDT31.000.010.000.01-0.06-85.71%6,62310,92822.66%
INTC240614C000315002024-06-14 3:52PM EDT31.500.010.000.01-0.02-66.67%1,7297,65737.50%
INTC240614C000320002024-06-14 3:58PM EDT32.000.010.000.010.00-81814,11950.00%
INTC240614C000325002024-06-14 10:44AM EDT32.500.010.000.010.00-843,55056.25%
INTC240614C000330002024-06-14 3:32PM EDT33.000.010.000.010.00-7013,77168.75%
INTC240614C000335002024-06-14 3:43PM EDT33.500.010.000.010.00-161,65681.25%
INTC240614C000340002024-06-14 2:55PM EDT34.000.010.000.010.00-61,50190.63%
INTC240614C000345002024-06-14 3:33PM EDT34.500.010.000.010.00-8418100.00%
INTC240614C000350002024-06-14 3:20PM EDT35.000.010.000.010.00-42,011112.50%
INTC240614C000355002024-06-14 3:15PM EDT35.500.010.000.010.00-10598118.75%
INTC240614C000360002024-06-12 2:03PM EDT36.000.010.000.010.00-11,726131.25%
INTC240614C000365002024-06-10 9:33AM EDT36.500.010.000.010.00-2541137.50%
INTC240614C000370002024-06-10 3:50PM EDT37.000.010.000.010.00-1760150.00%
INTC240614C000380002024-06-12 2:11PM EDT38.000.010.000.010.00-11,405162.50%
INTC240614C000390002024-06-11 11:04AM EDT39.000.010.000.010.00-12192181.25%
INTC240614C000400002024-06-14 9:33AM EDT40.000.020.000.01+0.01+100.00%31,091196.88%
INTC240614C000410002024-06-04 10:27AM EDT41.000.010.000.080.00-100169279.69%
INTC240614C000420002024-06-04 10:28AM EDT42.000.010.000.010.00-2099225.00%
INTC240614C000450002024-06-12 9:30AM EDT45.000.010.000.030.00-178306.25%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240614P000200002024-05-08 1:26PM EDT20.000.030.000.010.00--5300.00%
INTC240614P000220002024-06-04 10:03AM EDT22.000.010.000.210.00-1030376.56%
INTC240614P000230002024-05-10 2:51PM EDT23.000.020.000.020.00-100390228.13%
INTC240614P000240002024-06-14 3:00PM EDT24.000.010.000.010.00-179181.25%
INTC240614P000250002024-06-10 12:00PM EDT25.000.010.000.010.00-2635150.00%
INTC240614P000260002024-06-14 3:38PM EDT26.000.010.000.010.00-1806125.00%
INTC240614P000265002024-06-11 3:17PM EDT26.500.010.000.010.00-11,372112.50%
INTC240614P000270002024-06-12 2:38PM EDT27.000.010.000.010.00-171,04196.88%
INTC240614P000275002024-06-12 11:39AM EDT27.500.010.000.010.00-187184.38%
INTC240614P000280002024-06-14 2:53PM EDT28.000.010.000.010.00-2197371.88%
INTC240614P000285002024-06-14 1:53PM EDT28.500.010.000.010.00-131,26459.38%
INTC240614P000290002024-06-14 3:27PM EDT29.000.010.000.010.00-2773,31350.00%
INTC240614P000295002024-06-14 3:43PM EDT29.500.010.000.01-0.01-50.00%1,1535,48435.94%
INTC240614P000300002024-06-14 3:58PM EDT30.000.010.000.01-0.05-83.33%3,6087,88519.53%
INTC240614P000305002024-06-14 3:58PM EDT30.500.070.040.28-0.17-70.83%2,4594,20639.84%
INTC240614P000310002024-06-14 3:58PM EDT31.000.550.450.79-0.04-6.78%9812,92372.27%
INTC240614P000315002024-06-14 3:54PM EDT31.501.140.862.35+0.04+3.64%249753153.52%
INTC240614P000320002024-06-14 2:43PM EDT32.001.701.402.00+0.25+17.24%44567100.00%
INTC240614P000325002024-06-14 2:39PM EDT32.502.230.873.40+0.11+5.19%1451100.00%
INTC240614P000330002024-06-14 11:52AM EDT33.002.601.343.90-0.01-0.38%732110.94%
INTC240614P000335002024-06-13 2:29PM EDT33.503.001.344.900.00-110126.56%
INTC240614P000340002024-06-10 2:59PM EDT34.003.352.334.000.00-40246.09%
INTC240614P000345002024-06-03 3:59PM EDT34.504.252.835.700.00-20206.25%
INTC240614P000350002024-06-11 12:48PM EDT35.004.213.306.200.00-13217.97%
INTC240614P000355002024-06-13 2:29PM EDT35.505.003.806.700.00-32233.59%
INTC240614P000360002024-06-05 9:37AM EDT36.005.954.357.100.00-60239.84%
INTC240614P000370002024-05-20 11:46AM EDT37.004.805.358.150.00-170276.56%
INTC240614P000380002024-06-13 2:29PM EDT38.007.906.409.050.00-32293.75%
INTC240614P000390002024-06-13 3:10PM EDT39.008.506.7010.050.00-11633.98%
INTC240614P000400002024-06-12 11:21AM EDT40.009.107.9511.550.00-15353.13%
INTC240614P000410002024-05-29 11:05AM EDT41.0010.658.7012.550.00-30309.38%