Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.97+0.38 (+1.24%)
At close: 04:00PM EDT
30.96 -0.01 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240705C000220002024-06-17 3:56PM EDT22.009.046.8511.000.00--1374.22%
INTC240705C000240002024-06-07 9:54AM EDT24.006.754.909.000.00-35314.84%
INTC240705C000250002024-06-26 9:51AM EDT25.005.734.008.100.00-25695.31%
INTC240705C000260002024-06-28 12:13PM EDT26.004.952.857.00+0.65+15.12%220258.59%
INTC240705C000270002024-06-28 10:15AM EDT27.004.172.006.00+0.52+14.25%40554.69%
INTC240705C000280002024-06-28 2:54PM EDT28.003.050.883.35+0.48+18.68%793385.35%
INTC240705C000285002024-06-28 11:46AM EDT28.502.482.184.60+0.39+18.66%3557116.21%
INTC240705C000290002024-06-28 1:50PM EDT29.001.901.772.21+0.30+18.75%10223054.49%
INTC240705C000295002024-06-28 11:34AM EDT29.501.540.292.24+0.23+17.56%1426682.81%
INTC240705C000300002024-06-28 3:55PM EDT30.001.130.861.35+0.24+26.97%6163,16145.70%
INTC240705C000305002024-06-28 3:57PM EDT30.500.730.670.89+0.18+32.73%1,5483,64536.91%
INTC240705C000310002024-06-28 3:59PM EDT31.000.400.390.41+0.06+17.65%7,6819,30324.81%
INTC240705C000315002024-06-28 3:59PM EDT31.500.210.210.23+0.01+5.00%10,5114,28225.78%
INTC240705C000320002024-06-28 3:57PM EDT32.000.110.100.12-0.01-8.33%8,7644,39726.76%
INTC240705C000325002024-06-28 3:58PM EDT32.500.050.050.06-0.02-28.57%1,1361,58227.74%
INTC240705C000330002024-06-28 3:56PM EDT33.000.030.030.04-0.02-40.00%10,8403,27930.47%
INTC240705C000335002024-06-28 3:58PM EDT33.500.020.020.03-0.01-33.33%28227033.99%
INTC240705C000340002024-06-28 2:51PM EDT34.000.010.010.02-0.02-66.67%3221,98435.94%
INTC240705C000345002024-06-28 3:12PM EDT34.500.020.010.03-0.01-33.33%74527843.75%
INTC240705C000350002024-06-28 1:36PM EDT35.000.020.000.100.00-4281,48053.52%
INTC240705C000355002024-06-28 1:40PM EDT35.500.010.010.02-0.01-50.00%918649.22%
INTC240705C000360002024-06-28 3:57PM EDT36.000.010.000.03-0.01-50.00%2850651.56%
INTC240705C000365002024-06-28 10:28AM EDT36.500.010.000.210.00-171,06478.52%
INTC240705C000370002024-06-27 1:56PM EDT37.000.010.000.030.00-1037959.38%
INTC240705C000380002024-06-25 12:43PM EDT38.000.020.000.010.00-13221359.38%
INTC240705C000390002024-06-24 3:56PM EDT39.000.010.000.010.00-2729065.63%
INTC240705C000400002024-06-25 9:50AM EDT40.000.010.000.010.00-644071.88%
INTC240705C000410002024-06-25 11:38AM EDT41.000.010.000.010.00-168478.13%
INTC240705C000420002024-06-24 12:59PM EDT42.000.010.000.010.00-186381.25%
INTC240705C000450002024-06-18 9:52AM EDT45.000.010.000.100.00-18202131.25%
PutsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240705P000210002024-06-11 12:44PM EDT21.000.010.000.340.00--10182.03%
INTC240705P000220002024-06-11 9:30AM EDT22.000.010.000.010.00-10021193.75%
INTC240705P000230002024-06-13 9:57AM EDT23.000.010.000.010.00-20032684.38%
INTC240705P000240002024-06-12 3:30PM EDT24.000.020.000.020.00-712778.13%
INTC240705P000250002024-06-27 2:19PM EDT25.000.010.000.010.00-151362.50%
INTC240705P000260002024-06-26 12:30PM EDT26.000.010.000.010.00-215951.56%
INTC240705P000265002024-06-27 1:01PM EDT26.500.010.000.020.00-42547651.56%
INTC240705P000270002024-06-28 3:31PM EDT27.000.010.000.010.00-132,26545.31%
INTC240705P000275002024-06-28 3:40PM EDT27.500.010.000.410.00-185976.76%
INTC240705P000280002024-06-28 3:21PM EDT28.000.010.000.02-0.02-66.67%19593039.06%
INTC240705P000285002024-06-28 3:59PM EDT28.500.020.010.02-0.01-33.33%12744533.59%
INTC240705P000290002024-06-28 3:53PM EDT29.000.030.020.03-0.03-50.00%7211,82030.08%
INTC240705P000295002024-06-28 3:54PM EDT29.500.050.040.05-0.07-58.33%7393,29026.76%
INTC240705P000300002024-06-28 3:59PM EDT30.000.090.090.10-0.16-64.00%2,3766,64424.81%
INTC240705P000305002024-06-28 3:59PM EDT30.500.200.200.22-0.22-52.38%4,0443,87524.32%
INTC240705P000310002024-06-28 3:57PM EDT31.000.410.410.44-0.28-40.58%3,0662,18624.81%
INTC240705P000315002024-06-28 3:52PM EDT31.500.740.720.77-0.38-33.93%1,15446826.47%
INTC240705P000320002024-06-28 3:44PM EDT32.001.110.961.30-0.34-23.45%41526138.09%
INTC240705P000325002024-06-28 3:45PM EDT32.501.601.152.67-0.51-24.17%899454.59%
INTC240705P000330002024-06-28 3:57PM EDT33.002.061.422.27-0.51-19.84%467652.15%
INTC240705P000340002024-06-28 2:55PM EDT34.003.001.005.15-0.51-14.53%20136191.50%
INTC240705P000345002024-06-24 9:42AM EDT34.503.501.445.400.00-10185.55%
INTC240705P000350002024-06-28 10:09AM EDT35.003.851.945.90-0.72-15.75%41194.24%
INTC240705P000360002024-06-27 9:37AM EDT36.005.703.207.000.00-18067.19%
INTC240705P000380002024-06-04 9:32AM EDT38.007.525.009.000.00-10246.97%
INTC240705P000390002024-06-28 10:37AM EDT39.007.856.0010.00-0.60-7.10%31260.74%
INTC240705P000420002024-06-26 10:39AM EDT42.0011.559.0013.200.00-90117.58%