Canada markets open in 2 hours 10 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.04-0.64 (-1.79%)
At close: 04:00PM EDT
34.80 -0.24 (-0.68%)
Pre-Market: 07:20AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250919C000230002024-04-16 9:46AM EDT23.0014.180.000.000.00-1470.00%
INTC250919C000250002024-03-25 9:30AM EDT25.0018.250.000.000.00-1420.00%
INTC250919C000280002024-04-18 2:28PM EDT28.0010.700.000.000.00-1620.00%
INTC250919C000300002024-04-18 9:50AM EDT30.009.900.000.000.00-17630.00%
INTC250919C000330002024-04-18 2:20PM EDT33.007.900.000.000.00-2742840.00%
INTC250919C000350002024-04-17 12:06PM EDT35.007.450.000.000.00-21010.00%
INTC250919C000380002024-04-18 3:42PM EDT38.005.740.000.000.00-232131.56%
INTC250919C000400002024-04-18 3:55PM EDT40.005.000.000.000.00-416333.13%
INTC250919C000420002024-04-17 1:22PM EDT42.004.850.000.000.00-12173.13%
INTC250919C000450002024-04-18 2:35PM EDT45.003.600.000.000.00-109746.25%
INTC250919C000470002024-04-18 3:41PM EDT47.003.110.000.000.00-2374816.25%
INTC250919C000500002024-04-18 3:33PM EDT50.002.540.000.000.00-385,1116.25%
INTC250919C000550002024-04-18 2:21PM EDT55.001.900.000.000.00-511,6236.25%
INTC250919C000600002024-04-18 3:37PM EDT60.001.360.000.000.00-152,28112.50%
INTC250919C000650002024-04-18 2:06PM EDT65.001.050.000.000.00-11,55912.50%
INTC250919C000700002024-04-18 2:16PM EDT70.000.850.000.000.00-14586612.50%
INTC250919C000750002024-04-18 10:45AM EDT75.000.740.000.000.00-4763,37612.50%
PutsforSeptember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC250919P000200002024-04-18 10:10AM EDT20.000.610.000.000.00-23512.50%
INTC250919P000230002024-04-16 11:00AM EDT23.001.050.000.000.00-23006.25%
INTC250919P000250002024-04-18 1:27PM EDT25.001.550.000.000.00-15806.25%
INTC250919P000280002024-04-18 2:34PM EDT28.002.310.000.000.00-87266.25%
INTC250919P000300002024-04-18 2:34PM EDT30.003.020.000.000.00-82,1413.13%
INTC250919P000330002024-04-18 3:43PM EDT33.004.220.000.000.00-3053,6971.56%
INTC250919P000350002024-04-18 10:01AM EDT35.005.220.000.000.00-12,5040.05%
INTC250919P000380002024-04-18 11:32AM EDT38.007.010.000.000.00-39230.00%
INTC250919P000400002024-04-18 11:56AM EDT40.007.900.000.000.00-22,2810.00%
INTC250919P000420002024-04-18 3:43PM EDT42.009.320.000.000.00-51,3380.00%
INTC250919P000450002024-04-11 3:03PM EDT45.0010.100.000.000.00-1062,1490.00%
INTC250919P000470002024-03-27 9:52AM EDT47.008.850.000.000.00-182560.00%
INTC250919P000500002024-04-18 9:40AM EDT50.0015.550.000.000.00-103420.00%
INTC250919P000550002024-04-03 10:34AM EDT55.0015.350.000.000.00-5380.00%
INTC250919P000600002024-02-12 10:48AM EDT60.0016.8616.6518.000.00-4250.00%
INTC250919P000650002024-04-03 3:54PM EDT65.0024.880.000.000.00-1000.00%
INTC250919P000700002024-01-26 3:19PM EDT70.0026.8025.0029.250.00-2000.00%
INTC250919P000750002023-12-29 4:43PM EDT75.0025.2029.0033.500.00-59590.00%