Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.85-0.18 (-0.56%)
At close: 04:00PM EDT
31.86 +0.03 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:23.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240531C000230002024-05-09 2:14PM EDT2024-05-317.090.000.000.00-100.00%
INTC240614C000230002024-05-14 9:30AM EDT2024-06-147.750.000.000.00-100.00%
INTC240621C000230002024-05-15 3:11PM EDT2024-06-218.350.000.000.00-3200.00%
INTC240719C000230002024-05-16 1:57PM EDT2024-07-199.500.000.000.00-100.00%
INTC240920C000230002024-05-16 11:15AM EDT2024-09-209.300.000.000.00-1000.00%
INTC241220C000230002024-05-17 10:03AM EDT2024-12-2010.050.000.000.00-200.00%
INTC250321C000230002024-05-15 10:18AM EDT2025-03-219.590.000.000.00-200.00%
INTC250620C000230002024-05-15 1:43PM EDT2025-06-2010.250.000.000.00-100.00%
INTC250919C000230002024-05-16 11:50AM EDT2025-09-1911.200.000.000.00-200.00%
INTC251219C000230002024-05-13 10:18AM EDT2025-12-1910.850.000.000.00-1500.00%
INTC260116C000230002024-05-17 10:33AM EDT2026-01-1611.990.000.000.00-300.00%
INTC261218C000230002024-05-17 11:19AM EDT2026-12-1813.000.000.000.00-1600.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240531P000230002024-05-09 2:14PM EDT2024-05-310.010.000.000.00-1050.00%
INTC240607P000230002024-05-10 2:35PM EDT2024-06-070.010.000.000.00-10025.00%
INTC240614P000230002024-05-10 2:51PM EDT2024-06-140.020.000.000.00-100025.00%
INTC240621P000230002024-05-17 9:40AM EDT2024-06-210.020.000.000.00-10025.00%
INTC240719P000230002024-05-17 2:37PM EDT2024-07-190.030.000.000.00-120025.00%
INTC240816P000230002024-05-13 10:16AM EDT2024-08-160.150.000.000.00-20012.50%
INTC240920P000230002024-05-16 1:27PM EDT2024-09-200.170.000.000.00-13012.50%
INTC241018P000230002024-05-16 3:11PM EDT2024-10-180.220.000.000.00-19012.50%
INTC241115P000230002024-05-16 3:47PM EDT2024-11-150.380.000.000.00-91012.50%
INTC241220P000230002024-05-17 10:56AM EDT2024-12-200.440.000.000.00-2012.50%
INTC250321P000230002024-05-17 9:39AM EDT2025-03-210.770.000.000.00-206.25%
INTC250620P000230002024-05-17 12:22PM EDT2025-06-201.030.000.000.00-3506.25%
INTC250919P000230002024-05-16 3:24PM EDT2025-09-191.220.000.000.00-406.25%
INTC251219P000230002024-05-17 9:44AM EDT2025-12-191.550.000.000.00-106.25%
INTC260116P000230002024-05-17 1:36PM EDT2026-01-161.610.000.000.00-28006.25%
INTC260618P000230002024-05-15 11:50AM EDT2026-06-182.030.000.000.00--06.25%
INTC261218P000230002024-05-17 2:00PM EDT2026-12-182.220.000.000.00-17306.25%