Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.20-0.84 (-2.40%)
At close: 04:00PM EDT
34.09 -0.11 (-0.32%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240517C000250002024-04-19 11:28AM EDT25.009.687.559.60-0.37-3.68%562694.34%
INTC240517C000260002024-04-19 12:48PM EDT26.008.588.208.55-6.17-41.83%1768.65%
INTC240517C000270002024-04-19 10:05AM EDT27.007.706.357.65-2.65-25.60%28179.20%
INTC240517C000280002024-04-18 9:44AM EDT28.007.456.056.650.00-3351.56%
INTC240517C000290002024-04-18 1:38PM EDT29.006.203.655.800.00-101868.36%
INTC240517C000300002024-04-19 3:57PM EDT30.004.654.504.65-1.00-17.70%512152.73%
INTC240517C000310002024-04-19 12:03PM EDT31.003.973.754.05-1.08-21.39%23553.32%
INTC240517C000320002024-04-19 12:37PM EDT32.003.053.003.10-0.60-16.44%268549.85%
INTC240517C000330002024-04-19 3:54PM EDT33.002.422.372.56-0.55-18.52%46625452.15%
INTC240517C000340002024-04-19 3:53PM EDT34.001.911.822.07-0.38-16.59%79622353.22%
INTC240517C000350002024-04-19 3:59PM EDT35.001.391.371.41-0.41-22.78%2,4101,23647.46%
INTC240517C000360002024-04-19 3:55PM EDT36.001.051.001.03-0.29-21.64%3,8355,24046.97%
INTC240517C000370002024-04-19 3:59PM EDT37.000.740.710.74-0.22-22.92%2,38515,02146.78%
INTC240517C000380002024-04-19 3:58PM EDT38.000.530.510.52-0.16-23.19%10,7558,84746.63%
INTC240517C000390002024-04-19 3:59PM EDT39.000.350.350.37-0.14-28.57%46214,40847.07%
INTC240517C000400002024-04-19 3:58PM EDT40.000.260.250.26-0.08-23.53%14,107104,43547.46%
INTC240517C000410002024-04-19 3:06PM EDT41.000.180.180.19-0.06-25.00%1254,17948.44%
INTC240517C000420002024-04-19 3:57PM EDT42.000.140.130.14-0.04-22.22%2447,06849.41%
INTC240517C000430002024-04-19 3:58PM EDT43.000.100.100.11-0.04-28.57%1874,45950.59%
INTC240517C000440002024-04-19 3:59PM EDT44.000.090.070.09-0.01-10.00%15022,99451.76%
INTC240517C000450002024-04-19 3:58PM EDT45.000.060.050.07-0.03-33.33%61318,70952.73%
INTC240517C000460002024-04-19 3:38PM EDT46.000.060.050.06-0.01-14.29%1710,93355.47%
INTC240517C000470002024-04-19 3:59PM EDT47.000.060.050.06+0.01+20.00%52122,72858.59%
INTC240517C000480002024-04-19 1:39PM EDT48.000.040.030.05-0.01-20.00%1236,45758.98%
INTC240517C000490002024-04-19 2:23PM EDT49.000.040.040.050.00-193,67362.89%
INTC240517C000500002024-04-19 3:45PM EDT50.000.030.030.04-0.02-40.00%35629,29463.28%
INTC240517C000550002024-04-19 3:54PM EDT55.000.020.020.03-0.01-33.33%3245,04173.44%
INTC240517C000600002024-04-19 3:09PM EDT60.000.020.020.030.00-2311,59084.38%
INTC240517C000650002024-04-17 10:54AM EDT65.000.010.010.040.00-72,85494.53%
INTC240517C000700002024-04-19 3:33PM EDT70.000.010.000.02-0.01-50.00%42014,85193.75%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240517P000250002024-04-19 3:35PM EDT25.000.020.020.030.00-713053.91%
INTC240517P000260002024-04-19 11:48AM EDT26.000.030.030.040.00-56650.39%
INTC240517P000270002024-04-19 3:54PM EDT27.000.080.070.09+0.02+33.33%710851.56%
INTC240517P000280002024-04-19 3:07PM EDT28.000.110.120.14+0.02+22.22%1003,77550.78%
INTC240517P000290002024-04-19 3:06PM EDT29.000.190.210.22+0.03+18.75%4313849.12%
INTC240517P000300002024-04-19 3:35PM EDT30.000.340.340.35+0.09+36.00%13577648.24%
INTC240517P000310002024-04-19 3:57PM EDT31.000.520.530.56+0.13+33.33%1121,22248.24%
INTC240517P000320002024-04-19 3:55PM EDT32.000.810.810.84+0.22+37.29%1,5441,32547.95%
INTC240517P000330002024-04-19 3:58PM EDT33.001.171.171.18+0.31+36.05%1,5396,92147.02%
INTC240517P000340002024-04-19 3:56PM EDT34.001.621.621.65+0.37+29.60%4,0064,17247.27%
INTC240517P000350002024-04-19 3:59PM EDT35.002.172.132.26+0.45+26.16%1,6219,41748.83%
INTC240517P000360002024-04-19 3:57PM EDT36.002.792.782.82+0.57+25.68%1575,09246.68%
INTC240517P000370002024-04-19 3:52PM EDT37.003.503.453.55+0.55+18.64%1,69411,78347.12%
INTC240517P000380002024-04-19 3:59PM EDT38.004.303.905.35+0.66+18.13%1458,77257.03%
INTC240517P000390002024-04-19 3:54PM EDT39.005.144.755.55+0.78+17.89%10514,82461.43%
INTC240517P000400002024-04-19 3:43PM EDT40.006.075.806.45+0.76+14.31%11916,39850.68%
INTC240517P000410002024-04-19 3:16PM EDT41.006.826.807.40+0.62+10.00%318,15754.69%
INTC240517P000420002024-04-19 2:55PM EDT42.007.737.608.25+0.51+7.06%267,61767.09%
INTC240517P000430002024-04-19 3:59PM EDT43.008.758.5010.30+0.74+9.24%4612,20278.91%
INTC240517P000440002024-04-19 2:44PM EDT44.009.709.5010.00+0.66+7.30%83,81462.50%
INTC240517P000450002024-04-19 2:39PM EDT45.0010.759.4512.25+1.03+10.60%254,01451.17%
INTC240517P000460002024-04-18 3:55PM EDT46.0011.2610.4513.25-0.04-0.35%21,58954.69%
INTC240517P000470002024-04-18 3:49PM EDT47.0012.0011.4514.200.00-1194052.34%
INTC240517P000480002024-04-19 10:43AM EDT48.0013.3113.4514.20+0.98+7.95%526155.47%
INTC240517P000490002024-04-19 12:33PM EDT49.0014.6013.4516.20+5.70+64.04%211657.81%
INTC240517P000500002024-04-18 3:36PM EDT50.0015.2515.4516.200.00-157660.94%
INTC240517P000550002024-04-19 12:47PM EDT55.0020.5020.4021.20+6.00+41.38%1150.00%
INTC240517P000600002024-03-22 10:46AM EDT60.0017.8525.4026.150.00-270128.03%
INTC240517P000650002024-01-25 4:26PM EDT65.0015.9021.3522.400.00-4000.00%
INTC240517P000700002024-04-03 3:33PM EDT70.0029.7034.4537.150.00-8050.00%