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
30.38 -0.08 (-0.26%)
After hours: 07:18PM EDT
In The Money
Show:ListStraddle
Strike:33.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240614C000330002024-06-13 3:46PM EDT2024-06-140.010.000.010.00-13813,84753.13%
INTC240621C000330002024-06-13 3:58PM EDT2024-06-210.050.040.05-0.04-44.44%7809,47633.99%
INTC240628C000330002024-06-13 3:59PM EDT2024-06-280.150.130.15-0.02-11.76%7173,54434.18%
INTC240705C000330002024-06-13 3:58PM EDT2024-07-050.240.210.24-0.07-22.58%841,26433.40%
INTC240712C000330002024-06-13 3:56PM EDT2024-07-120.340.320.35-0.01-2.86%9498833.69%
INTC240719C000330002024-06-13 3:59PM EDT2024-07-190.490.430.520.00-1,4049,53335.99%
INTC240726C000330002024-06-13 3:43PM EDT2024-07-260.890.710.92-0.07-7.29%9618143.99%
INTC240802C000330002024-06-13 3:53PM EDT2024-08-021.020.951.08+1.02-19-44.68%
INTC240816C000330002024-06-13 3:56PM EDT2024-08-161.161.061.19-0.04-3.33%2332,79441.90%
INTC240920C000330002024-06-13 3:54PM EDT2024-09-201.561.531.58-0.10-6.02%1863,64140.23%
INTC241018C000330002024-06-13 3:59PM EDT2024-10-181.871.451.89-0.07-3.61%301,28839.99%
INTC241115C000330002024-06-13 2:04PM EDT2024-11-152.302.112.36-0.16-6.50%2396,22142.24%
INTC241220C000330002024-06-13 2:18PM EDT2024-12-202.602.572.64-0.02-0.76%473,05041.38%
INTC250620C000330002024-06-13 3:58PM EDT2025-06-204.054.055.15-0.25-5.81%872,33050.09%
INTC250919C000330002024-06-13 10:09AM EDT2025-09-194.954.655.00-0.05-1.00%571743.80%
INTC260116C000330002024-06-13 3:26PM EDT2026-01-165.415.106.35-0.37-6.40%511,82647.95%
INTC260618C000330002024-06-13 3:59PM EDT2026-06-186.406.056.55-0.10-1.54%11,04843.85%
INTC261218C000330002024-06-13 3:46PM EDT2026-12-187.307.207.40+0.10+1.39%641,85943.74%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240614P000330002024-06-13 2:24PM EDT2024-06-142.611.212.78+0.47+21.96%8343113.28%
INTC240621P000330002024-06-13 3:48PM EDT2024-06-212.422.482.72-0.17-6.56%1027,14748.24%
INTC240628P000330002024-06-13 12:01PM EDT2024-06-282.662.552.70+0.50+23.15%13122334.96%
INTC240705P000330002024-06-13 10:36AM EDT2024-07-052.872.352.97+0.45+18.60%14541.99%
INTC240712P000330002024-06-13 11:50AM EDT2024-07-122.732.432.95+0.42+18.18%313036.04%
INTC240719P000330002024-06-13 3:48PM EDT2024-07-192.722.473.20-0.04-1.45%1148,54140.33%
INTC240726P000330002024-06-13 1:00PM EDT2024-07-263.203.103.25+3.20-449938.38%
INTC240802P000330002024-06-13 3:48PM EDT2024-08-023.253.203.40+3.25-25-39.40%
INTC240816P000330002024-06-13 2:18PM EDT2024-08-163.503.403.50+0.30+9.37%572,38337.06%
INTC240920P000330002024-06-11 9:58AM EDT2024-09-203.672.943.800.00-1183734.96%
INTC241018P000330002024-06-12 2:32PM EDT2024-10-183.823.304.500.00-51,03741.02%
INTC241115P000330002024-06-12 1:07PM EDT2024-11-154.054.254.900.00-9032,29142.26%
INTC241220P000330002024-06-13 3:48PM EDT2024-12-204.464.404.55+0.19+4.45%105,24934.16%
INTC250620P000330002024-06-12 2:10PM EDT2025-06-205.454.555.600.00-18,77233.08%
INTC250919P000330002024-06-10 11:51AM EDT2025-09-195.785.706.650.00-24,42837.33%
INTC260116P000330002024-06-13 2:48PM EDT2026-01-166.356.206.55+0.23+3.76%210,77132.65%
INTC260618P000330002024-06-12 9:57AM EDT2026-06-186.356.457.350.00-11,51333.72%
INTC261218P000330002024-06-13 3:04PM EDT2026-12-187.256.807.50+0.25+3.57%1274,68330.96%