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
34.48 +0.02 (+0.06%)
After hours: 04:54PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240719C000350002024-07-17 3:59PM EDT2024-07-190.370.350.38+0.11+42.31%24,01023,94148.83%
INTC240726C000350002024-07-17 3:59PM EDT2024-07-260.730.730.95+0.17+30.36%9,6639,11252.34%
INTC240802C000350002024-07-17 3:59PM EDT2024-08-021.551.521.76+0.17+12.32%2,56110,15463.53%
INTC240809C000350002024-07-17 3:59PM EDT2024-08-091.651.622.10+0.15+10.00%1,2881,43659.72%
INTC240816C000350002024-07-17 3:59PM EDT2024-08-161.731.711.99+0.17+10.90%8,48027,96452.30%
INTC240823C000350002024-07-17 3:53PM EDT2024-08-232.001.791.88+0.29+16.96%28960747.90%
INTC240830C000350002024-07-17 3:29PM EDT2024-08-302.071.912.02+0.25+13.74%39535346.92%
INTC240920C000350002024-07-17 3:59PM EDT2024-09-202.292.282.68+0.18+8.53%4,09712,19350.02%
INTC241018C000350002024-07-17 3:59PM EDT2024-10-182.732.713.50+0.22+8.76%9914,69153.69%
INTC241115C000350002024-07-17 3:48PM EDT2024-11-153.523.303.40+0.48+15.79%20712,12745.87%
INTC241220C000350002024-07-17 3:53PM EDT2024-12-203.913.655.00+0.41+11.71%5154,70250.73%
INTC250117C000350002024-07-17 3:58PM EDT2025-01-174.033.904.25+0.23+6.05%1,62525,38545.97%
INTC250321C000350002024-07-17 3:50PM EDT2025-03-214.804.404.70+0.30+6.67%1864,87643.70%
INTC250620C000350002024-07-17 3:05PM EDT2025-06-205.605.005.65+0.40+7.69%5074,51944.64%
INTC250919C000350002024-07-17 3:23PM EDT2025-09-196.346.106.50+0.24+3.93%2021,87545.44%
INTC251219C000350002024-07-17 3:39PM EDT2025-12-197.006.408.00+0.38+5.74%1392,08150.70%
INTC260116C000350002024-07-17 3:53PM EDT2026-01-167.357.009.20+0.40+5.76%2965,61550.00%
INTC260618C000350002024-07-17 2:09PM EDT2026-06-188.507.808.15+0.95+12.58%582,25444.49%
INTC261218C000350002024-07-17 3:58PM EDT2026-12-189.009.009.05+0.28+3.21%1814,05444.02%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240719P000350002024-07-17 3:59PM EDT2024-07-190.880.870.91-0.10-10.20%17,3119,25247.85%
INTC240726P000350002024-07-17 3:53PM EDT2024-07-261.201.211.24-0.02-1.64%4,3283,19841.21%
INTC240802P000350002024-07-17 3:59PM EDT2024-08-022.001.972.02+0.02+1.01%43664957.28%
INTC240809P000350002024-07-17 3:54PM EDT2024-08-092.000.912.17-0.19-8.68%5023,27953.17%
INTC240816P000350002024-07-17 3:59PM EDT2024-08-162.231.662.24+0.06+2.76%1,2997,14848.54%
INTC240823P000350002024-07-17 3:25PM EDT2024-08-232.212.252.35-0.27-10.89%424646.34%
INTC240830P000350002024-07-17 3:59PM EDT2024-08-302.382.342.45-0.16-6.30%451,99744.63%
INTC240920P000350002024-07-17 3:38PM EDT2024-09-202.482.612.65-0.02-0.80%95917,34140.28%
INTC241018P000350002024-07-17 3:56PM EDT2024-10-182.862.883.75-0.23-7.44%6076,92049.54%
INTC241115P000350002024-07-17 3:55PM EDT2024-11-153.353.403.50-0.05-1.47%1351,56340.33%
INTC241220P000350002024-07-17 2:55PM EDT2024-12-203.553.653.75-0.07-1.93%848,15238.33%
INTC250117P000350002024-07-17 2:18PM EDT2025-01-173.653.803.90-0.19-4.95%41550,84736.85%
INTC250321P000350002024-07-17 3:45PM EDT2025-03-214.423.754.80+0.12+2.79%8520,18139.81%
INTC250620P000350002024-07-17 2:25PM EDT2025-06-204.804.205.15-0.22-4.38%5017,91836.72%
INTC250919P000350002024-07-16 12:29PM EDT2025-09-195.503.006.450.00-512,87641.43%
INTC251219P000350002024-07-17 9:38AM EDT2025-12-194.953.505.95-0.90-15.38%17,46434.55%
INTC260116P000350002024-07-17 10:29AM EDT2026-01-165.673.505.95-0.28-4.71%9718,84933.66%
INTC260618P000350002024-07-17 9:32AM EDT2026-06-185.355.257.45-0.75-12.30%1041537.81%
INTC261218P000350002024-07-17 3:13PM EDT2026-12-186.916.707.95-0.09-1.29%55310,60136.08%