Canada markets open in 8 hours 51 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.55+0.37 (+1.05%)
At close: 04:00PM EDT
35.57 +0.02 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC231006C000220002023-09-27 10:23AM EDT22.0012.750.000.000.00-200.00%
INTC231006C000240002023-09-27 3:54PM EDT24.0010.650.000.000.00-100.00%
INTC231006C000250002023-09-28 3:29PM EDT25.0010.450.000.000.00-100.00%
INTC231006C000260002023-09-28 11:32AM EDT26.009.350.000.000.00-200.00%
INTC231006C000270002023-08-31 10:53AM EDT27.007.728.458.650.00--150.00%
INTC231006C000280002023-09-29 1:06PM EDT28.007.340.000.000.00-100.00%
INTC231006C000290002023-09-26 2:30PM EDT29.005.020.000.000.00-100.00%
INTC231006C000300002023-09-28 1:12PM EDT30.005.390.000.000.00-100.00%
INTC231006C000305002023-09-25 1:28PM EDT30.503.650.000.000.00-100.00%
INTC231006C000310002023-09-27 3:50PM EDT31.003.600.000.000.00-3000.00%
INTC231006C000315002023-09-28 10:01AM EDT31.503.450.000.000.00-300.00%
INTC231006C000320002023-09-29 10:58AM EDT32.003.750.000.000.00-100.00%
INTC231006C000325002023-09-29 1:11PM EDT32.502.920.000.000.00-1100.00%
INTC231006C000330002023-09-29 3:54PM EDT33.002.650.000.000.00-13100.00%
INTC231006C000335002023-09-29 3:50PM EDT33.502.190.000.000.00-7900.00%
INTC231006C000340002023-09-29 3:54PM EDT34.001.750.000.000.00-45000.00%
INTC231006C000345002023-09-29 3:55PM EDT34.501.310.000.000.00-89100.00%
INTC231006C000350002023-09-29 3:53PM EDT35.001.050.000.000.00-3,63600.00%
INTC231006C000355002023-09-29 3:57PM EDT35.500.660.000.000.00-1,37400.00%
INTC231006C000360002023-09-29 3:59PM EDT36.000.440.000.000.00-1,73303.13%
INTC231006C000365002023-09-29 3:59PM EDT36.500.270.000.000.00-4,07706.25%
INTC231006C000370002023-09-29 3:56PM EDT37.000.140.000.000.00-826012.50%
INTC231006C000375002023-09-29 3:56PM EDT37.500.080.000.000.00-3,328012.50%
INTC231006C000380002023-09-29 3:48PM EDT38.000.060.000.000.00-429012.50%
INTC231006C000385002023-09-29 2:04PM EDT38.500.020.000.000.00-52012.50%
INTC231006C000390002023-09-29 3:41PM EDT39.000.020.000.000.00-46025.00%
INTC231006C000395002023-09-29 3:27PM EDT39.500.020.000.000.00-5025.00%
INTC231006C000400002023-09-29 2:58PM EDT40.000.020.000.000.00-55025.00%
INTC231006C000405002023-09-28 11:54AM EDT40.500.020.000.000.00-1025.00%
INTC231006C000410002023-09-29 3:33PM EDT41.000.010.000.000.00-1,122025.00%
INTC231006C000415002023-09-29 11:41AM EDT41.500.010.000.000.00-27025.00%
INTC231006C000420002023-09-29 3:03PM EDT42.000.020.000.000.00-8025.00%
INTC231006C000425002023-09-28 12:10PM EDT42.500.010.000.000.00-6050.00%
INTC231006C000430002023-09-29 3:43PM EDT43.000.010.000.000.00-9050.00%
INTC231006C000435002023-09-25 10:00AM EDT43.500.010.000.000.00-1050.00%
INTC231006C000440002023-09-28 3:22PM EDT44.000.010.000.000.00-1050.00%
INTC231006C000450002023-09-19 10:42AM EDT45.000.040.000.000.00-1050.00%
INTC231006C000460002023-09-20 2:26PM EDT46.000.010.000.000.00-1050.00%
INTC231006C000470002023-09-18 2:16PM EDT47.000.020.000.000.00-6050.00%
INTC231006C000500002023-09-14 9:30AM EDT50.000.010.000.000.00-4050.00%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC231006P000200002023-09-25 3:56PM EDT20.000.010.000.000.00-10050.00%
INTC231006P000220002023-09-28 3:58PM EDT22.000.010.000.000.00-180050.00%
INTC231006P000230002023-09-28 3:57PM EDT23.000.010.000.000.00-307050.00%
INTC231006P000240002023-09-28 3:56PM EDT24.000.010.000.000.00-322050.00%
INTC231006P000250002023-09-28 3:57PM EDT25.000.010.000.000.00-278050.00%
INTC231006P000260002023-09-29 3:06PM EDT26.000.010.000.000.00-2,051050.00%
INTC231006P000270002023-09-29 3:47PM EDT27.000.010.000.000.00-2,064050.00%
INTC231006P000280002023-09-29 3:21PM EDT28.000.010.000.000.00-1,417050.00%
INTC231006P000285002023-09-29 1:46PM EDT28.500.010.000.000.00-143050.00%
INTC231006P000290002023-09-29 3:59PM EDT29.000.010.000.000.00-99050.00%
INTC231006P000295002023-09-29 3:22PM EDT29.500.010.000.000.00-242050.00%
INTC231006P000300002023-09-29 11:04AM EDT30.000.020.000.000.00-94025.00%
INTC231006P000305002023-09-29 2:34PM EDT30.500.020.000.000.00-28025.00%
INTC231006P000310002023-09-29 3:43PM EDT31.000.020.000.000.00-74025.00%
INTC231006P000315002023-09-29 3:26PM EDT31.500.030.000.000.00-71025.00%
INTC231006P000320002023-09-29 2:22PM EDT32.000.040.000.000.00-74025.00%
INTC231006P000325002023-09-29 3:55PM EDT32.500.050.000.000.00-128025.00%
INTC231006P000330002023-09-29 3:56PM EDT33.000.060.000.000.00-218012.50%
INTC231006P000335002023-09-29 3:37PM EDT33.500.110.000.000.00-1,129012.50%
INTC231006P000340002023-09-29 3:59PM EDT34.000.160.000.000.00-1,649012.50%
INTC231006P000345002023-09-29 3:59PM EDT34.500.250.000.000.00-49606.25%
INTC231006P000350002023-09-29 3:59PM EDT35.000.390.000.000.00-95303.13%
INTC231006P000355002023-09-29 3:59PM EDT35.500.580.000.000.00-3,52600.78%
INTC231006P000360002023-09-29 3:52PM EDT36.000.800.000.000.00-1,47300.00%
INTC231006P000365002023-09-29 3:45PM EDT36.501.250.000.000.00-7700.00%
INTC231006P000370002023-09-29 3:56PM EDT37.001.610.000.000.00-10400.00%
INTC231006P000375002023-09-29 3:38PM EDT37.502.080.000.000.00-800.00%
INTC231006P000380002023-09-29 3:37PM EDT38.002.550.000.000.00-1000.00%
INTC231006P000385002023-09-26 2:43PM EDT38.504.600.000.000.00-100.00%
INTC231006P000390002023-09-29 10:28AM EDT39.003.350.000.000.00-200.00%
INTC231006P000395002023-09-25 10:07AM EDT39.505.400.000.000.00-100.00%
INTC231006P000400002023-09-28 12:32PM EDT40.004.500.000.000.00-100.00%
INTC231006P000405002023-09-27 3:54PM EDT40.505.900.000.000.00-100.00%
INTC231006P000410002023-09-20 3:06PM EDT41.005.750.000.000.00-8600.00%
INTC231006P000415002023-09-20 3:04PM EDT41.506.350.000.000.00--00.00%
INTC231006P000420002023-09-29 11:26AM EDT42.006.250.000.000.00-2500.00%
INTC231006P000440002023-09-13 9:51AM EDT44.005.350.000.000.00-100.00%
INTC231006P000450002023-09-28 2:36PM EDT45.0010.080.000.000.00-2500.00%
INTC231006P000460002023-09-21 3:50PM EDT46.0011.400.000.000.00--00.00%
INTC231006P000500002023-09-12 9:51AM EDT50.0010.520.000.000.00-200.00%