Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.99+0.01 (+0.02%)
At close: 04:00PM EST
42.95 -0.04 (-0.09%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301C000250002024-02-22 3:44PM EST25.0018.2017.8018.150.00-118264.06%
INTC240301C000300002024-02-23 10:22AM EST30.0013.7512.7013.25+0.40+3.00%215206.64%
INTC240301C000320002024-02-22 10:30AM EST32.0011.2510.9011.100.00-2020103.13%
INTC240301C000330002024-02-22 10:39AM EST33.009.809.7010.350.00-79109.38%
INTC240301C000350002024-02-22 10:30AM EST35.008.257.708.350.00-157188.28%
INTC240301C000360002024-02-22 12:24PM EST36.007.206.757.150.00-619104.88%
INTC240301C000370002024-02-22 1:10PM EST37.006.105.756.250.00-255856.25%
INTC240301C000380002024-02-22 1:35PM EST38.005.114.705.400.00-316163.28%
INTC240301C000385002024-02-22 9:37AM EST38.504.954.254.900.00-11162.50%
INTC240301C000390002024-02-23 11:27AM EST39.004.003.804.15-0.20-4.76%1017366.41%
INTC240301C000395002024-02-22 10:42AM EST39.503.453.354.000.00-1284862.50%
INTC240301C000400002024-02-23 3:52PM EST40.003.162.643.30-0.34-9.71%31953266.60%
INTC240301C000405002024-02-23 2:51PM EST40.502.762.442.66-0.04-1.43%2045347.66%
INTC240301C000410002024-02-23 3:58PM EST41.002.192.012.18-0.25-10.25%12123042.48%
INTC240301C000415002024-02-23 3:37PM EST41.501.701.621.96-0.22-11.46%165153.32%
INTC240301C000420002024-02-23 3:59PM EST42.001.331.301.34-0.17-11.33%61391737.40%
INTC240301C000425002024-02-23 3:59PM EST42.500.990.961.00-0.14-12.39%7401,03436.52%
INTC240301C000430002024-02-23 3:59PM EST43.000.750.690.73-0.11-12.79%4,9513,41836.62%
INTC240301C000435002024-02-23 3:59PM EST43.500.510.480.51-0.15-22.73%5,4271,94536.52%
INTC240301C000440002024-02-23 3:59PM EST44.000.330.330.34-0.17-34.00%5,7487,28036.33%
INTC240301C000445002024-02-23 3:58PM EST44.500.250.230.24-0.12-32.43%1,5691,74937.70%
INTC240301C000450002024-02-23 3:59PM EST45.000.160.150.16-0.11-40.74%3,1945,23638.48%
INTC240301C000455002024-02-23 3:58PM EST45.500.120.110.12-0.07-36.84%1,7181,12440.63%
INTC240301C000460002024-02-23 3:59PM EST46.000.080.070.08-0.08-50.00%2,1873,35341.41%
INTC240301C000465002024-02-23 3:35PM EST46.500.060.050.06-0.07-53.85%17444643.36%
INTC240301C000470002024-02-23 3:58PM EST47.000.040.040.05-0.06-60.00%4112,76046.09%
INTC240301C000475002024-02-23 3:36PM EST47.500.040.030.04-0.04-50.00%1,1221,26548.44%
INTC240301C000480002024-02-23 3:58PM EST48.000.030.020.03-0.03-50.00%2291,55850.00%
INTC240301C000485002024-02-23 3:57PM EST48.500.020.020.03-0.04-66.67%94952.34%
INTC240301C000490002024-02-23 3:59PM EST49.000.020.010.02-0.03-60.00%14774051.56%
INTC240301C000495002024-02-23 2:52PM EST49.500.020.010.02-0.02-50.00%163354.69%
INTC240301C000500002024-02-23 3:31PM EST50.000.010.010.02-0.02-66.67%3505,27958.59%
INTC240301C000510002024-02-23 3:11PM EST51.000.010.000.02-0.02-66.67%521,06160.94%
INTC240301C000520002024-02-23 2:50PM EST52.000.010.000.01-0.02-66.67%11867862.50%
INTC240301C000530002024-02-22 3:24PM EST53.000.010.000.010.00-228368.75%
INTC240301C000540002024-02-23 1:31PM EST54.000.010.000.18-0.01-50.00%6189108.98%
INTC240301C000550002024-02-23 3:13PM EST55.000.010.000.01-0.07-87.50%4211,12478.13%
INTC240301C000560002024-02-21 3:44PM EST56.000.030.000.010.00-10126884.38%
INTC240301C000570002024-02-22 11:43AM EST57.000.010.000.020.00-10343095.31%
INTC240301C000580002024-02-21 2:16PM EST58.000.040.000.010.00-3621793.75%
INTC240301C000590002024-02-22 10:02AM EST59.000.010.000.020.00-1359106.25%
INTC240301C000600002024-02-23 3:14PM EST60.000.010.000.010.00-11,014103.13%
INTC240301C000610002024-02-20 10:10AM EST61.000.010.000.180.00-1358153.91%
INTC240301C000650002024-02-21 11:41AM EST65.000.010.000.100.00-1210160.94%
INTC240301C000700002024-02-22 9:30AM EST70.000.020.000.050.00-1489170.31%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301P000250002024-02-16 2:47PM EST25.000.020.000.020.00-11178.13%
INTC240301P000300002024-02-23 12:41PM EST30.000.030.000.02+0.02+200.00%342121.88%
INTC240301P000330002024-02-06 3:35PM EST33.000.020.000.020.00-606393.75%
INTC240301P000340002024-02-12 1:33PM EST34.000.040.000.040.00-1190.63%
INTC240301P000350002024-02-23 3:42PM EST35.000.010.000.030.00-114578.13%
INTC240301P000360002024-02-21 3:24PM EST36.000.020.000.010.00-216659.38%
INTC240301P000370002024-02-23 3:27PM EST37.000.010.000.01-0.01-50.00%25936751.56%
INTC240301P000375002024-02-22 10:23AM EST37.500.020.000.020.00-32232451.56%
INTC240301P000380002024-02-23 2:57PM EST38.000.010.000.05-0.01-50.00%12058453.91%
INTC240301P000385002024-02-23 12:09PM EST38.500.010.000.02-0.01-50.00%1227147.66%
INTC240301P000390002024-02-23 3:59PM EST39.000.020.010.02-0.02-50.00%2951,16542.97%
INTC240301P000395002024-02-23 3:17PM EST39.500.020.020.03-0.03-60.00%14212140.63%
INTC240301P000400002024-02-23 3:58PM EST40.000.030.030.04-0.04-57.14%6201,94737.89%
INTC240301P000405002024-02-23 3:41PM EST40.500.060.050.06-0.06-50.00%22964435.55%
INTC240301P000410002024-02-23 3:55PM EST41.000.090.090.11-0.10-52.63%9,4281,24635.55%
INTC240301P000415002024-02-23 3:59PM EST41.500.170.160.19-0.11-39.29%5091,07735.25%
INTC240301P000420002024-02-23 3:59PM EST42.000.280.270.29-0.15-34.88%1,9631,53333.89%
INTC240301P000425002024-02-23 3:59PM EST42.500.430.440.46-0.17-28.33%1,4061,17133.89%
INTC240301P000430002024-02-23 3:59PM EST43.000.660.660.68-0.19-22.35%1,8424,73533.59%
INTC240301P000435002024-02-23 3:59PM EST43.500.940.950.97-0.19-16.81%7581,34033.89%
INTC240301P000440002024-02-23 3:50PM EST44.001.251.281.34-0.14-10.07%5551,34735.74%
INTC240301P000445002024-02-23 3:44PM EST44.501.691.671.74+0.08+4.97%6556737.11%
INTC240301P000450002024-02-23 3:54PM EST45.002.111.982.30-0.01-0.47%1571,76048.05%
INTC240301P000455002024-02-23 11:18AM EST45.502.722.412.76+0.22+8.80%33251.66%
INTC240301P000460002024-02-23 3:43PM EST46.003.032.993.10+0.11+3.77%830442.58%
INTC240301P000465002024-02-23 11:01AM EST46.503.653.454.00+0.05+1.39%202160.55%
INTC240301P000470002024-02-23 11:13AM EST47.004.143.904.45+0.39+10.40%216661.33%
INTC240301P000475002024-02-23 9:43AM EST47.504.204.405.00-0.20-4.55%32868.95%
INTC240301P000480002024-02-23 10:37AM EST48.005.194.905.40+0.32+6.57%229068.36%
INTC240301P000485002024-02-21 11:31AM EST48.504.555.105.950.00--8101.56%
INTC240301P000490002024-02-21 10:29AM EST49.005.405.906.300.00-10853870.31%
INTC240301P000495002024-02-23 9:52AM EST49.506.456.157.00+6.45-2069.92%
INTC240301P000500002024-02-23 10:29AM EST50.007.206.557.35+0.40+5.88%595108.79%
INTC240301P000510002024-02-20 3:59PM EST51.006.557.608.150.00-4594.92%
INTC240301P000520002024-02-22 9:59AM EST52.009.108.559.350.00-78127.73%
INTC240301P000530002024-01-26 9:55AM EST53.009.609.6010.400.00-10141.80%
INTC240301P000540002024-02-22 10:59AM EST54.0010.9010.6511.400.00-28082.81%
INTC240301P000550002024-02-22 10:59AM EST55.0011.9011.6512.400.00-5689.06%
INTC240301P000560002024-02-20 9:30AM EST56.0011.3512.5513.500.00--093.75%
INTC240301P000570002024-01-25 11:54AM EST57.007.7513.5514.150.00-190139.84%
INTC240301P000580002024-02-22 12:36PM EST58.0014.8514.5515.250.00-30163.48%
INTC240301P000590002024-01-26 11:01AM EST59.0014.6015.6016.350.00-20184.18%
INTC240301P000600002024-01-25 10:42AM EST60.0010.3516.5517.450.00-10203.32%
INTC240301P000610002024-02-22 9:37AM EST61.0017.9017.6018.250.00-110183.98%
INTC240301P000650002024-02-22 12:32PM EST65.0021.8021.5522.200.00-20199.61%