Canada markets closed

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:35.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301C000350002024-02-28 12:45PM EST2024-03-017.106.957.85-1.65-18.86%172219.53%
INTC240308C000350002024-02-27 9:30AM EST2024-03-088.316.957.250.00-1373.83%
INTC240315C000350002024-02-28 11:55AM EST2024-03-157.386.907.35-0.62-7.75%12,20557.81%
INTC240322C000350002024-02-22 2:12PM EST2024-03-228.316.808.000.00-22664.75%
INTC240328C000350002024-02-26 12:29PM EST2024-03-288.455.307.350.00-6955.47%
INTC240405C000350002024-02-28 1:46PM EST2024-04-057.856.858.05-0.23-2.85%22052.93%
INTC240419C000350002024-02-28 3:46PM EST2024-04-197.457.157.75-0.85-10.24%8251853.66%
INTC240517C000350002024-02-27 10:17AM EST2024-05-178.107.857.95-0.55-6.36%618447.24%
INTC240621C000350002024-02-28 3:44PM EST2024-06-218.258.158.30-0.53-6.04%28,02244.90%
INTC240719C000350002024-02-28 9:43AM EST2024-07-198.688.258.60-0.60-6.47%235944.24%
INTC240816C000350002024-02-28 12:17PM EST2024-08-168.908.809.20-0.65-6.81%726547.44%
INTC240920C000350002024-02-28 10:02AM EST2024-09-209.259.159.30-0.80-7.96%163044.24%
INTC241018C000350002024-02-28 11:28AM EST2024-10-189.809.4510.30-0.40-3.92%105450.90%
INTC241220C000350002024-02-28 2:48PM EST2024-12-2010.2710.1510.25-0.63-5.78%114044.75%
INTC250117C000350002024-02-28 2:42PM EST2025-01-1710.4710.4010.50-0.63-5.68%1519,68244.73%
INTC250919C000350002024-02-28 2:05PM EST2025-09-1912.4212.1512.45-0.97-7.24%137845.03%
INTC251219C000350002024-02-28 1:44PM EST2025-12-1913.1512.5513.15-0.40-2.95%171,59045.54%
INTC260116C000350002024-02-28 3:43PM EST2026-01-1613.2813.0013.45-0.67-4.80%5094646.17%
INTC260618C000350002024-02-26 2:12PM EST2026-06-1815.1013.1514.350.00-11346.01%
INTC261218C000350002024-02-28 2:41PM EST2026-12-1815.2114.9015.45-0.64-4.04%516646.44%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301P000350002024-02-27 1:59PM EST2024-03-010.010.000.010.00-513796.88%
INTC240308P000350002024-02-27 10:49AM EST2024-03-080.010.000.070.00-11,28959.38%
INTC240315P000350002024-02-28 12:30PM EST2024-03-150.020.010.030.00-117,23243.75%
INTC240322P000350002024-02-28 1:11PM EST2024-03-220.030.030.050.00-107939.45%
INTC240328P000350002024-02-27 2:04PM EST2024-03-280.040.040.050.00-53235.16%
INTC240405P000350002024-02-28 2:40PM EST2024-04-050.110.030.24+0.02+22.22%81443.80%
INTC240419P000350002024-02-28 3:21PM EST2024-04-190.160.150.16+0.02+14.29%368,44433.69%
INTC240517P000350002024-02-28 3:53PM EST2024-05-170.530.500.52+0.07+15.22%1189937.70%
INTC240621P000350002024-02-28 3:55PM EST2024-06-210.740.660.74+0.07+10.45%315,52035.55%
INTC240719P000350002024-02-28 1:44PM EST2024-07-190.870.820.96+0.10+12.99%478735.25%
INTC240816P000350002024-02-28 3:12PM EST2024-08-161.191.191.22+0.10+9.17%31,35535.65%
INTC240920P000350002024-02-28 2:36PM EST2024-09-201.391.301.42+0.08+6.11%36,94234.74%
INTC241018P000350002024-02-28 10:36AM EST2024-10-181.551.531.56+0.11+7.64%1338134.05%
INTC241220P000350002024-02-28 3:41PM EST2024-12-202.051.942.07+0.09+4.59%4262,32434.75%
INTC250117P000350002024-02-28 1:04PM EST2025-01-172.162.072.27+0.09+4.35%1137,34134.88%
INTC250919P000350002024-02-27 2:47PM EST2025-09-193.263.103.500.00-1001,12033.72%
INTC251219P000350002024-02-26 10:56AM EST2025-12-193.693.804.000.00-47,79934.02%
INTC260116P000350002024-02-27 2:43PM EST2026-01-163.933.904.05+0.13+3.42%58,23933.58%
INTC260618P000350002024-02-07 12:38PM EST2026-06-184.352.275.800.00-22438.68%
INTC261218P000350002024-02-28 1:59PM EST2026-12-185.104.805.40+0.10+2.00%982233.34%