Canada markets open in 9 hours 23 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.11+0.61 (+1.77%)
At close: 04:00PM EDT
32.39 -2.72 (-7.75%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:36.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240426C000360002024-04-25 3:59PM EDT2024-04-260.970.950.97+0.36+59.02%10,0299,578183.20%
INTC240503C000360002024-04-25 3:59PM EDT2024-05-031.181.151.18+0.38+47.50%7,7491,83974.80%
INTC240510C000360002024-04-25 3:50PM EDT2024-05-101.220.941.45+0.31+34.07%69472055.71%
INTC240517C000360002024-04-25 3:59PM EDT2024-05-171.341.321.35+0.34+34.00%6,30813,46250.10%
INTC240524C000360002024-04-25 3:59PM EDT2024-05-241.491.451.52+0.29+24.17%46992648.39%
INTC240531C000360002024-04-25 3:59PM EDT2024-05-311.591.541.75+0.20+14.39%14131748.68%
INTC240621C000360002024-04-25 3:58PM EDT2024-06-211.871.871.93+0.27+16.87%8523,28341.94%
INTC240719C000360002024-04-25 3:59PM EDT2024-07-192.311.602.33+0.32+16.08%52796840.26%
INTC240816C000360002024-04-25 3:55PM EDT2024-08-162.812.872.91+0.22+8.49%5551,75842.36%
INTC241018C000360002024-04-25 11:57AM EDT2024-10-183.503.553.65+0.10+2.94%13747441.55%
INTC241115C000360002024-04-25 2:50PM EDT2024-11-153.953.654.30+0.15+3.95%724444.82%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240426P000360002024-04-25 3:59PM EDT2024-04-261.801.001.83-0.36-16.67%1,3857,579121.48%
INTC240503P000360002024-04-25 3:36PM EDT2024-05-031.991.472.01-0.18-8.29%1831,38159.28%
INTC240510P000360002024-04-25 3:19PM EDT2024-05-102.061.952.21-0.20-8.85%7766255.52%
INTC240517P000360002024-04-25 3:59PM EDT2024-05-172.222.022.24-0.33-12.94%3525,02850.59%
INTC240524P000360002024-04-25 3:55PM EDT2024-05-242.362.052.37-0.14-5.60%4529947.36%
INTC240531P000360002024-04-25 12:21PM EDT2024-05-312.531.402.44+0.16+6.75%3167044.09%
INTC240621P000360002024-04-25 3:59PM EDT2024-06-212.631.262.63-0.18-6.41%1915,05438.50%
INTC240719P000360002024-04-25 2:19PM EDT2024-07-192.902.842.89-0.20-6.45%1063,81135.40%
INTC240816P000360002024-04-25 3:35PM EDT2024-08-163.423.303.40-0.13-3.66%912,60037.26%
INTC241018P000360002024-04-25 3:51PM EDT2024-10-183.843.753.85-0.27-6.57%87,56734.47%
INTC241115P000360002024-04-25 3:04PM EDT2024-11-154.202.104.25+0.01+0.24%25835.84%