Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.95-0.42 (-1.26%)
At close: 04:00PM EDT
32.89 -0.06 (-0.18%)
After hours: 05:54PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240726C000250002024-07-23 3:40PM EDT2024-07-268.056.659.40-1.40-14.81%404151.56%
INTC240802C000250002024-07-23 1:02PM EDT2024-08-027.976.959.00-2.08-20.70%15375.78%
INTC240809C000250002024-07-12 3:31PM EDT2024-08-099.906.409.500.00-46175.10%
INTC240816C000250002024-07-23 3:31PM EDT2024-08-168.207.958.75+0.08+0.99%339590.04%
INTC240823C000250002024-07-12 9:49AM EDT2024-08-239.507.9010.150.00-47112.16%
INTC240830C000250002024-07-18 2:14PM EDT2024-08-3010.107.009.050.00-22102.54%
INTC240920C000250002024-07-23 12:47PM EDT2024-09-208.207.309.20-0.15-1.80%152653.52%
INTC241018C000250002024-07-19 3:36PM EDT2024-10-188.627.359.450.00-424077.98%
INTC241115C000250002024-07-23 10:06AM EDT2024-11-158.758.559.55-0.20-2.23%518559.47%
INTC241220C000250002024-07-23 2:49PM EDT2024-12-209.008.209.90-0.25-2.70%3144752.10%
INTC250117C000250002024-07-23 1:02PM EDT2025-01-179.029.009.60-0.03-0.33%137,03652.17%
INTC250321C000250002024-07-23 3:07PM EDT2025-03-219.709.359.50+0.30+3.19%967047.73%
INTC250620C000250002024-07-23 9:52AM EDT2025-06-2010.118.9510.05-0.34-3.25%182547.07%
INTC250919C000250002024-07-22 11:47AM EDT2025-09-1910.5010.2011.500.00-2062955.73%
INTC251219C000250002024-07-23 2:20PM EDT2025-12-1911.2010.7012.10-2.85-20.28%176055.66%
INTC260116C000250002024-07-23 11:01AM EDT2026-01-1611.7511.1512.10+0.55+4.91%21,15750.27%
INTC260618C000250002024-07-22 10:07AM EDT2026-06-1811.9011.4011.950.00-126846.78%
INTC261218C000250002024-07-23 3:40PM EDT2026-12-1812.6012.5012.95-0.40-3.08%4311,17848.10%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240726P000250002024-07-10 10:24AM EDT2024-07-260.010.000.010.00-4337103.13%
INTC240802P000250002024-07-23 9:58AM EDT2024-08-020.030.020.03-0.01-25.00%192775.78%
INTC240809P000250002024-07-22 12:11PM EDT2024-08-090.040.020.040.00-17929760.94%
INTC240816P000250002024-07-23 3:58PM EDT2024-08-160.040.040.05-0.02-33.33%584,19655.47%
INTC240823P000250002024-07-23 1:05PM EDT2024-08-230.060.040.060.00-612451.37%
INTC240830P000250002024-07-19 3:13PM EDT2024-08-300.100.060.080.00-5449.22%
INTC240920P000250002024-07-23 3:45PM EDT2024-09-200.110.100.120.00-106,07442.97%
INTC241018P000250002024-07-23 1:44PM EDT2024-10-180.200.190.21-0.02-9.09%33,01340.33%
INTC241115P000250002024-07-23 3:26PM EDT2024-11-150.390.390.42-0.01-2.50%65,90242.43%
INTC241220P000250002024-07-22 2:37PM EDT2024-12-200.530.520.550.00-1134,48540.48%
INTC250117P000250002024-07-23 10:21AM EDT2025-01-170.620.600.63+0.02+3.33%19328,07938.87%
INTC250321P000250002024-07-23 3:32PM EDT2025-03-210.870.830.92+0.01+1.16%913,16938.36%
INTC250620P000250002024-07-23 3:36PM EDT2025-06-201.181.001.40-0.12-9.23%1510,14738.89%
INTC250919P000250002024-07-19 1:38PM EDT2025-09-191.481.451.70-0.23-13.45%2018,86237.66%
INTC251219P000250002024-07-22 3:35PM EDT2025-12-191.901.802.030.00-833,90437.23%
INTC260116P000250002024-07-22 11:03AM EDT2026-01-162.041.882.090.00-237,10736.80%
INTC260618P000250002024-07-19 10:34AM EDT2026-06-182.251.602.490.00-103,49735.60%
INTC261218P000250002024-07-23 10:54AM EDT2026-12-182.802.452.91+0.02+0.72%2018,93034.51%