Canada markets close in 1 hour 9 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.85+0.86 (+2.06%)
As of 02:51PM EST. Market open.
In The Money
Show:ListStraddle
Strike:25.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301C000250002024-02-22 3:44PM EST2024-03-0118.2017.7517.850.00-1180.00%
INTC240315C000250002024-02-27 1:28PM EST2024-03-1517.7017.6518.200.00-1117127.34%
INTC240419C000250002023-12-14 1:44PM EST2024-04-1920.6922.2522.500.00-16235.45%
INTC240517C000250002024-01-26 12:08PM EST2024-05-1719.4117.9018.650.00-2481.05%
INTC240621C000250002024-02-09 11:32AM EST2024-06-2118.5018.1018.500.00-53,28368.46%
INTC240719C000250002024-01-24 9:36AM EST2024-07-1924.0517.8019.150.00-1666.80%
INTC240816C000250002024-02-02 2:49PM EST2024-08-1618.1418.2518.550.00-1158.98%
INTC240920C000250002024-02-22 2:31PM EST2024-09-2019.0518.0518.650.00-231352.39%
INTC241220C000250002024-02-23 11:28AM EST2024-12-2019.2018.1520.750.00-12462.09%
INTC250117C000250002024-02-28 3:54PM EST2025-01-1718.3017.7519.200.00-37,02755.91%
INTC250919C000250002024-02-27 2:37PM EST2025-09-1919.6019.8520.250.00-14550.57%
INTC251219C000250002024-02-28 2:06PM EST2025-12-1919.8220.3021.650.00-554954.59%
INTC260116C000250002024-02-27 12:42PM EST2026-01-1620.5520.4020.750.00-113750.31%
INTC260618C000250002024-02-23 9:30AM EST2026-06-1821.8020.1021.400.00-52551.33%
INTC261218C000250002024-02-29 1:09PM EST2026-12-1822.0020.8522.30+0.60+2.80%123652.06%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301P000250002024-02-16 2:47PM EST2024-03-010.020.000.010.00-11262.50%
INTC240315P000250002024-02-23 9:31AM EST2024-03-150.010.000.010.00-14,65093.75%
INTC240419P000250002024-02-20 9:56AM EST2024-04-190.030.010.100.00-1731,37068.75%
INTC240517P000250002024-02-08 12:26PM EST2024-05-170.040.000.140.00-11357.42%
INTC240621P000250002024-02-27 3:47PM EST2024-06-210.050.050.060.00-18,12946.68%
INTC240719P000250002024-02-09 2:49PM EST2024-07-190.090.060.080.00-45143.75%
INTC240816P000250002024-02-28 9:31AM EST2024-08-160.140.110.140.00-21743.95%
INTC240920P000250002024-02-27 12:57PM EST2024-09-200.190.160.190.00-61,20542.38%
INTC241220P000250002024-02-29 10:33AM EST2024-12-200.390.390.43-0.05-11.36%142042.14%
INTC250117P000250002024-02-29 2:14PM EST2025-01-170.450.450.48-0.05-10.00%620,39041.41%
INTC250919P000250002024-02-28 2:42PM EST2025-09-191.080.981.080.00-138139.26%
INTC251219P000250002024-02-29 9:41AM EST2025-12-191.251.261.32-0.04-3.10%22,19138.94%
INTC260116P000250002024-02-29 12:19PM EST2026-01-161.351.331.39-0.05-3.57%101,95438.82%
INTC260618P000250002024-02-29 1:36PM EST2026-06-181.611.171.80-0.17-9.55%22138.55%
INTC261218P000250002024-02-29 1:32PM EST2026-12-182.041.862.20-0.06-2.86%1047037.77%