Canada markets open in 1 hour 15 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.98-1.89 (-5.42%)
At close: 04:00PM EDT
33.17 +0.19 (+0.58%)
Pre-Market: 08:15AM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240726C000450002024-07-19 3:51PM EDT2024-07-260.010.000.000.00-1,5934,24150.00%
INTC240802C000450002024-07-19 3:27PM EDT2024-08-020.070.000.000.00-2731,89950.00%
INTC240809C000450002024-07-19 2:08PM EDT2024-08-090.080.000.000.00-7171,79725.00%
INTC240816C000450002024-07-19 3:32PM EDT2024-08-160.090.000.000.00-774,17825.00%
INTC240823C000450002024-07-19 3:49PM EDT2024-08-230.090.000.000.00-1,8173,90025.00%
INTC240830C000450002024-07-19 3:24PM EDT2024-08-300.120.000.000.00-7227125.00%
INTC240920C000450002024-07-19 3:47PM EDT2024-09-200.190.000.000.00-84828,38012.50%
INTC241018C000450002024-07-19 3:46PM EDT2024-10-180.320.000.000.00-1,8153,26612.50%
INTC241115C000450002024-07-19 1:08PM EDT2024-11-150.600.000.000.00-13899412.50%
INTC241220C000450002024-07-19 3:39PM EDT2024-12-200.830.000.000.00-4375,73612.50%
INTC250117C000450002024-07-19 3:59PM EDT2025-01-170.950.000.000.00-1,12842,28412.50%
INTC250321C000450002024-07-19 3:46PM EDT2025-03-211.380.000.000.00-443,8606.25%
INTC250620C000450002024-07-19 3:57PM EDT2025-06-202.000.000.000.00-463,4836.25%
INTC250919C000450002024-07-19 3:43PM EDT2025-09-192.680.000.000.00-922,6846.25%
INTC251219C000450002024-07-19 12:23PM EDT2025-12-193.250.000.000.00-43,9446.25%
INTC260116C000450002024-07-19 3:31PM EDT2026-01-163.450.000.000.00-1,03114,2276.25%
INTC260618C000450002024-07-19 2:46PM EDT2026-06-184.270.000.000.00-66416.25%
INTC261218C000450002024-07-19 3:47PM EDT2026-12-185.280.000.000.00-1777,4106.25%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240726P000450002024-07-19 11:34AM EDT2024-07-2612.000.000.000.00-220.00%
INTC240802P000450002024-07-17 3:28PM EDT2024-08-0210.000.000.000.00-1630.00%
INTC240809P000450002024-07-12 2:31PM EDT2024-08-0910.100.000.000.00--10.00%
INTC240816P000450002024-07-17 2:53PM EDT2024-08-1610.400.000.000.00-23480.00%
INTC240823P000450002024-07-08 9:36AM EDT2024-08-2311.570.000.000.00--400.00%
INTC240830P000450002024-07-19 9:30AM EDT2024-08-3010.590.000.000.00-550.00%
INTC240920P000450002024-07-19 2:24PM EDT2024-09-2012.050.000.000.00-187500.00%
INTC241018P000450002024-07-19 11:21AM EDT2024-10-1811.950.000.000.00-150.00%
INTC241115P000450002024-05-28 10:48AM EDT2024-11-1513.7312.5516.500.00-2179.86%
INTC241220P000450002024-07-19 11:32AM EDT2024-12-2012.300.000.000.00-4130.00%
INTC250117P000450002024-07-19 12:03PM EDT2025-01-1712.300.000.000.00-124,1530.00%
INTC250321P000450002024-07-17 9:42AM EDT2025-03-2110.000.000.000.00-10780.00%
INTC250620P000450002024-07-15 3:06PM EDT2025-06-2011.600.000.000.00-1276810.00%
INTC250919P000450002024-07-18 11:35AM EDT2025-09-1911.300.000.000.00-72,1730.00%
INTC251219P000450002024-07-19 9:37AM EDT2025-12-1913.000.000.000.00-12,8190.00%
INTC260116P000450002024-07-18 11:10AM EDT2026-01-1611.600.000.000.00-153,6330.00%
INTC260618P000450002024-04-29 9:35AM EDT2026-06-1814.700.000.000.00-11,0340.00%
INTC261218P000450002024-07-19 3:48PM EDT2026-12-1814.290.000.000.00-234950.00%