Canada markets open in 5 hours 31 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.68-0.58 (-1.60%)
At close: 04:00PM EDT
35.61 -0.07 (-0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240816C000200002024-04-16 9:30AM EDT20.0016.600.000.000.00-200.00%
INTC240816C000250002024-04-16 1:32PM EDT25.0011.800.000.000.00-7100.00%
INTC240816C000300002024-04-17 3:18PM EDT30.007.000.000.000.00-1800.00%
INTC240816C000350002024-04-17 1:38PM EDT35.003.900.000.000.00-4400.00%
INTC240816C000360002024-04-17 2:56PM EDT36.003.350.000.000.00-20700.39%
INTC240816C000370002024-04-17 3:54PM EDT37.002.980.000.000.00-4501.56%
INTC240816C000380002024-04-17 3:59PM EDT38.002.500.000.000.00-1803.13%
INTC240816C000390002024-04-17 3:50PM EDT39.002.180.000.000.00-4503.13%
INTC240816C000400002024-04-17 2:30PM EDT40.001.810.000.000.00-2306.25%
INTC240816C000410002024-04-17 2:52PM EDT41.001.550.000.000.00-13406.25%
INTC240816C000420002024-04-17 3:41PM EDT42.001.330.000.000.00-706.25%
INTC240816C000430002024-04-17 12:48PM EDT43.001.080.000.000.00-1106.25%
INTC240816C000440002024-04-17 2:36PM EDT44.000.940.000.000.00-5506.25%
INTC240816C000450002024-04-17 3:06PM EDT45.000.800.000.000.00-70012.50%
INTC240816C000460002024-04-17 12:06PM EDT46.000.680.000.000.00-1012.50%
INTC240816C000470002024-04-17 12:08PM EDT47.000.570.000.000.00-29012.50%
INTC240816C000480002024-04-16 1:49PM EDT48.000.580.000.000.00-4012.50%
INTC240816C000490002024-04-17 3:47PM EDT49.000.460.000.000.00-9012.50%
INTC240816C000500002024-04-17 3:47PM EDT50.000.390.000.000.00-115012.50%
INTC240816C000550002024-04-17 1:35PM EDT55.000.200.000.000.00-20012.50%
INTC240816C000600002024-04-17 12:16PM EDT60.000.110.000.000.00-42025.00%
INTC240816C000650002024-04-17 3:22PM EDT65.000.070.000.000.00-23025.00%
INTC240816C000700002024-04-15 9:51AM EDT70.000.070.000.000.00-1025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240816P000200002024-04-12 1:29PM EDT20.000.060.000.000.00-1025.00%
INTC240816P000250002024-04-17 1:37PM EDT25.000.250.000.000.00-401012.50%
INTC240816P000300002024-04-17 3:04PM EDT30.001.000.000.000.00-2406.25%
INTC240816P000350002024-04-17 3:29PM EDT35.002.800.000.000.00-13800.78%
INTC240816P000360002024-04-17 1:58PM EDT36.003.170.000.000.00-36500.00%
INTC240816P000370002024-04-17 3:07PM EDT37.003.800.000.000.00-8600.00%
INTC240816P000380002024-04-17 2:49PM EDT38.004.300.000.000.00-4300.00%
INTC240816P000390002024-04-17 1:50PM EDT39.004.950.000.000.00-26800.00%
INTC240816P000400002024-04-17 2:45PM EDT40.005.580.000.000.00-700.00%
INTC240816P000410002024-04-17 1:56PM EDT41.006.350.000.000.00-54900.00%
INTC240816P000420002024-04-17 3:21PM EDT42.007.290.000.000.00-700.00%
INTC240816P000430002024-04-16 3:30PM EDT43.007.480.000.000.00-16800.00%
INTC240816P000440002024-04-17 9:43AM EDT44.008.700.000.000.00-8200.00%
INTC240816P000450002024-04-17 1:36PM EDT45.009.750.000.000.00-700.00%
INTC240816P000460002024-04-11 3:15PM EDT46.009.020.000.000.00-200.00%
INTC240816P000470002024-04-12 11:54AM EDT47.0011.100.000.000.00-200.00%
INTC240816P000480002024-04-12 1:24PM EDT48.0012.300.000.000.00-300.00%
INTC240816P000490002024-04-15 10:08AM EDT49.0012.930.000.000.00-300.00%
INTC240816P000500002024-04-12 12:57PM EDT50.0014.090.000.000.00-500.00%
INTC240816P000550002024-04-17 3:05PM EDT55.0019.000.000.000.00-40000.00%
INTC240816P000600002024-02-28 10:46AM EDT60.0017.8815.0017.050.00-2000.00%
INTC240816P000650002024-01-25 11:42AM EDT65.0015.6521.3022.900.00-100.00%
INTC240816P000700002024-04-04 9:47AM EDT70.0029.260.000.000.00-100.00%