Canada markets open in 6 hours 3 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.99-0.74 (-1.73%)
At close: 04:00PM EST
41.79 -0.20 (-0.48%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:33.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301C000330002024-02-26 1:26PM EST2024-03-0110.200.000.000.00-200.00%
INTC240315C000330002024-02-23 10:10AM EST2024-03-159.770.000.000.00-100.00%
INTC240322C000330002024-02-01 2:04PM EST2024-03-2210.500.000.000.00--00.00%
INTC240405C000330002024-02-22 10:38AM EST2024-04-0510.060.000.000.00-700.00%
INTC240419C000330002024-02-26 1:59PM EST2024-04-1910.430.000.000.00-1000.00%
INTC240517C000330002024-02-27 1:01PM EST2024-05-1710.200.000.000.00-1500.00%
INTC240621C000330002024-02-27 3:23PM EST2024-06-2110.740.000.000.00-500.00%
INTC240719C000330002024-02-28 12:25PM EST2024-07-1910.350.000.000.00-100.00%
INTC241220C000330002024-02-23 11:35AM EST2024-12-2012.580.000.000.00-100.00%
INTC250919C000330002024-02-27 1:57PM EST2025-09-1914.680.000.000.00-200.00%
INTC260116C000330002024-02-28 10:09AM EST2026-01-1614.500.000.000.00-100.00%
INTC260618C000330002024-02-28 10:42AM EST2026-06-1815.020.000.000.00-7000.00%
INTC261218C000330002024-02-27 2:18PM EST2026-12-1816.700.000.000.00-200.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301P000330002024-02-26 9:30AM EST2024-03-010.020.000.000.00-1050.00%
INTC240308P000330002024-02-20 1:16PM EST2024-03-080.040.000.000.00-1050.00%
INTC240315P000330002024-02-23 3:53PM EST2024-03-150.010.000.000.00-5025.00%
INTC240322P000330002024-02-27 2:25PM EST2024-03-220.020.000.000.00-5025.00%
INTC240328P000330002024-02-21 11:53AM EST2024-03-280.120.000.000.00--025.00%
INTC240405P000330002024-02-23 3:19PM EST2024-04-050.120.000.000.00-26012.50%
INTC240419P000330002024-02-26 1:36PM EST2024-04-190.060.000.000.00-2012.50%
INTC240517P000330002024-02-28 11:16AM EST2024-05-170.260.000.000.00-10012.50%
INTC240621P000330002024-02-28 3:54PM EST2024-06-210.440.000.000.00-35012.50%
INTC240719P000330002024-02-28 3:49PM EST2024-07-190.560.000.000.00-1012.50%
INTC241220P000330002024-02-28 12:27PM EST2024-12-201.520.000.000.00-306.25%
INTC250919P000330002024-02-27 11:38AM EST2025-09-192.640.000.000.00-1006.25%
INTC260116P000330002024-02-28 9:54AM EST2026-01-163.240.000.000.00-103.13%
INTC260618P000330002024-02-21 12:44PM EST2026-06-183.600.000.000.00-203.13%
INTC261218P000330002024-02-28 3:14PM EST2026-12-184.450.000.000.00-15003.13%