Canada markets close in 4 hours 34 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.42+0.65 (+1.47%)
As of 11:26AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:33.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240328C000330002024-03-27 3:40PM EDT2024-03-2810.8611.3511.450.00-10270.31%
INTC240405C000330002024-03-27 1:38PM EDT2024-04-0510.1510.0511.500.00-13103.91%
INTC240419C000330002024-03-26 9:55AM EDT2024-04-199.1211.1511.600.00-1026175.78%
INTC240517C000330002024-03-25 12:47PM EDT2024-05-179.3611.1012.000.00-1421168.21%
INTC240621C000330002024-03-28 10:59AM EDT2024-06-2112.0511.8511.95+1.40+13.15%2247351.17%
INTC240719C000330002024-03-28 11:05AM EDT2024-07-1912.2512.1012.20+1.35+12.39%1910150.00%
INTC241220C000330002024-03-26 9:30AM EDT2024-12-2011.8012.7513.450.00-104546.91%
INTC250919C000330002024-03-13 12:57PM EDT2025-09-1915.0015.1015.450.00-106946.45%
INTC260116C000330002024-03-27 1:44PM EDT2026-01-1614.8815.8516.450.00-111047.81%
INTC260618C000330002024-03-26 3:56PM EDT2026-06-1814.9016.4019.350.00-17850.35%
INTC261218C000330002024-03-26 10:12AM EDT2026-12-1816.0016.9019.050.00-512850.90%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240328P000330002024-02-21 12:53PM EDT2024-03-280.120.000.270.00--2340.63%
INTC240405P000330002024-03-15 3:09PM EDT2024-04-050.020.000.070.00-22889.84%
INTC240412P000330002024-03-26 12:34PM EDT2024-04-120.020.000.340.00-10512289.26%
INTC240419P000330002024-03-27 2:44PM EDT2024-04-190.010.000.040.00-14,34052.34%
INTC240426P000330002024-03-26 10:41AM EDT2024-04-260.100.040.050.00-2851.17%
INTC240503P000330002024-03-28 10:07AM EDT2024-05-030.080.050.08-0.03-27.27%53750.78%
INTC240517P000330002024-03-28 10:34AM EDT2024-05-170.110.110.12-0.04-26.67%1861846.58%
INTC240621P000330002024-03-28 10:06AM EDT2024-06-210.200.190.21-0.13-39.39%25,11140.33%
INTC240719P000330002024-03-27 10:32AM EDT2024-07-190.280.280.30-0.10-26.32%12,08138.09%
INTC241220P000330002024-03-27 2:30PM EDT2024-12-201.111.041.07-0.05-4.31%21,74236.28%
INTC250919P000330002024-03-28 10:51AM EDT2025-09-192.202.103.35-0.38-14.73%12,59042.03%
INTC260116P000330002024-03-27 11:03AM EDT2026-01-162.762.532.850.00-13,86635.05%
INTC260618P000330002024-03-25 3:24PM EDT2026-06-183.702.243.900.00-374537.22%
INTC261218P000330002024-03-28 10:29AM EDT2026-12-183.653.003.70-0.60-14.12%8029232.67%