Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.16-1.93 (-6.41%)
At close: 04:00PM EST
28.03 -0.13 (-0.46%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230915C000150002023-01-27 10:25AM EST15.0012.9013.1013.30+1.90+17.27%4346.68%
INTC230915C000180002023-01-19 10:58AM EST18.0010.5310.2010.450.00-1441.21%
INTC230915C000200002023-01-27 10:48AM EST20.008.258.408.65-1.85-18.32%2411338.77%
INTC230915C000230002023-01-27 10:04AM EST23.005.755.956.15-2.30-28.57%82235.45%
INTC230915C000250002023-01-27 3:54PM EST25.004.504.554.75-1.75-28.00%11656034.52%
INTC230915C000300002023-01-27 3:43PM EST30.001.951.962.02-1.30-40.00%1,3506,18530.91%
INTC230915C000350002023-01-27 3:58PM EST35.000.700.660.71-0.67-48.91%9174,48529.64%
INTC230915C000400002023-01-27 3:50PM EST40.000.200.200.23-0.31-60.78%82014,94229.44%
INTC230915C000450002023-01-27 3:19PM EST45.000.080.070.08-0.14-63.64%2,0492,30730.08%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230915P000150002023-01-27 10:42AM EST15.000.140.130.15-0.02-12.50%796847.36%
INTC230915P000180002023-01-27 12:32PM EST18.000.300.280.32-0.04-11.76%3024242.29%
INTC230915P000200002023-01-27 3:53PM EST20.000.490.470.51-0.04-7.55%2411,40739.31%
INTC230915P000230002023-01-27 3:57PM EST23.000.980.971.02+0.01+1.03%2622,84035.94%
INTC230915P000250002023-01-27 3:56PM EST25.001.561.511.57+0.19+13.87%8597,82934.28%
INTC230915P000300002023-01-27 3:57PM EST30.003.903.753.95+0.75+23.81%2114,52731.96%
INTC230915P000350002023-01-27 12:05PM EST35.008.157.457.65+1.50+22.56%962931.18%
INTC230915P000400002023-01-27 2:41PM EST40.0012.2512.0512.35+0.65+5.60%353136.08%
INTC230915P000450002023-01-20 10:33AM EST45.0017.5517.0517.30+0.88+5.28%216542.77%