Canada markets open in 41 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.94+0.71 (+1.61%)
At close: 04:00PM EST
44.71 -0.23 (-0.51%)
Pre-Market: 08:49AM EST
In The Money
Show:ListStraddle
Strike:43.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC231201C000430002023-11-29 3:50PM EST2023-12-011.980.000.000.00-2871,3940.00%
INTC231208C000430002023-11-29 3:19PM EST2023-12-082.370.000.000.00-421,6430.00%
INTC231215C000430002023-11-29 3:40PM EST2023-12-152.450.000.000.00-19813,4620.00%
INTC231222C000430002023-11-29 3:42PM EST2023-12-222.600.000.000.00-488270.00%
INTC231229C000430002023-11-29 2:25PM EST2023-12-293.010.000.000.00-453830.00%
INTC240105C000430002023-11-29 2:35PM EST2024-01-053.160.000.000.00-1820.00%
INTC240216C000430002023-11-29 3:40PM EST2024-02-164.150.000.000.00-539230.00%
INTC240315C000430002023-11-29 3:43PM EST2024-03-154.670.000.000.00-494,7550.00%
INTC240419C000430002023-11-29 2:40PM EST2024-04-195.400.000.000.00-202,6960.00%
INTC240621C000430002023-11-29 3:24PM EST2024-06-216.360.000.000.00-361,5900.00%
INTC240719C000430002023-11-29 2:21PM EST2024-07-196.670.000.000.00-1600.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC231201P000430002023-11-29 3:48PM EST2023-12-010.030.000.000.00-79917,43412.50%
INTC231208P000430002023-11-29 3:59PM EST2023-12-080.170.000.000.00-4503,0546.25%
INTC231215P000430002023-11-29 3:57PM EST2023-12-150.400.000.000.00-7436,1976.25%
INTC231222P000430002023-11-29 3:30PM EST2023-12-220.500.000.000.00-1329106.25%
INTC231229P000430002023-11-29 3:57PM EST2023-12-290.630.000.000.00-1907263.13%
INTC240105P000430002023-11-29 3:28PM EST2024-01-050.730.000.000.00-9223.13%
INTC240216P000430002023-11-29 2:33PM EST2024-02-161.730.000.000.00-771,5903.13%
INTC240315P000430002023-11-29 11:03AM EST2024-03-152.100.000.000.00-491,0571.56%
INTC240419P000430002023-11-29 1:26PM EST2024-04-192.440.000.000.00-232,0801.56%
INTC240621P000430002023-11-28 2:20PM EST2024-06-213.600.000.000.00-143951.56%
INTC240719P000430002023-11-24 10:19AM EST2024-07-193.800.000.000.00-451.56%