Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.990.00 (0.00%)
At close: 04:00PM EST
42.93 -0.06 (-0.14%)
After hours: 05:37PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301C000450002024-02-26 3:57PM EST2024-03-010.110.100.11-0.05-31.25%3,8805,96434.18%
INTC240308C000450002024-02-26 3:57PM EST2024-03-080.330.320.34-0.09-21.43%6222,63433.11%
INTC240315C000450002024-02-26 3:58PM EST2024-03-150.540.530.55-0.06-10.00%3,38327,99032.91%
INTC240322C000450002024-02-26 2:30PM EST2024-03-220.810.720.81-0.04-4.71%1661,18134.62%
INTC240328C000450002024-02-26 3:41PM EST2024-03-280.960.890.96-0.04-4.00%36999434.42%
INTC240405C000450002024-02-26 3:14PM EST2024-04-051.191.061.25+0.04+3.48%874236.23%
INTC240419C000450002024-02-26 3:59PM EST2024-04-191.411.411.43-0.11-7.24%5,28527,19234.03%
INTC240517C000450002024-02-26 3:53PM EST2024-05-172.352.282.350.00-7855,56639.21%
INTC240621C000450002024-02-26 3:56PM EST2024-06-212.832.802.82-0.03-1.05%32242,52237.70%
INTC240719C000450002024-02-26 12:24PM EST2024-07-193.353.153.25+0.15+4.69%2101,34437.87%
INTC240816C000450002024-02-26 3:25PM EST2024-08-163.753.703.80-0.14-3.60%1933639.33%
INTC240920C000450002024-02-26 3:55PM EST2024-09-204.194.104.20+0.02+0.48%2,5497,74738.95%
INTC241018C000450002024-02-26 11:45AM EST2024-10-184.554.404.50+0.02+0.44%87938.75%
INTC241220C000450002024-02-26 10:18AM EST2024-12-205.285.255.40-0.07-1.31%839740.22%
INTC250117C000450002024-02-26 3:57PM EST2025-01-175.635.555.65-0.01-0.18%7733,55140.00%
INTC250919C000450002024-02-26 3:56PM EST2025-09-198.057.658.15-0.15-1.83%3740241.98%
INTC251219C000450002024-02-26 3:17PM EST2025-12-198.908.6010.200.00-73,27048.07%
INTC260116C000450002024-02-26 3:30PM EST2026-01-169.209.009.30-0.10-1.08%348,12743.16%
INTC260618C000450002024-02-23 3:50PM EST2026-06-1811.3410.0010.600.00-185644.19%
INTC261218C000450002024-02-26 3:48PM EST2026-12-1811.5510.0513.70+0.05+0.43%3455051.42%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240301P000450002024-02-26 3:31PM EST2024-03-011.962.062.14-0.15-7.11%2211,86635.94%
INTC240308P000450002024-02-26 3:51PM EST2024-03-082.192.252.31-0.01-0.45%6726631.45%
INTC240315P000450002024-02-26 2:39PM EST2024-03-152.342.422.49-0.11-4.49%11617,21130.81%
INTC240322P000450002024-02-26 2:13PM EST2024-03-222.572.582.68+0.05+1.98%1714231.20%
INTC240328P000450002024-02-26 3:58PM EST2024-03-282.722.704.70+0.05+1.87%116669.53%
INTC240405P000450002024-02-26 10:08AM EST2024-04-052.881.823.05-0.01-0.35%101732.32%
INTC240419P000450002024-02-26 2:40PM EST2024-04-193.003.053.15-0.15-4.76%3746,67629.44%
INTC240517P000450002024-02-26 3:46PM EST2024-05-173.803.853.95+0.05+1.33%792,42434.11%
INTC240621P000450002024-02-26 2:40PM EST2024-06-214.154.204.25-0.07-1.66%1628,96231.69%
INTC240719P000450002024-02-26 3:10PM EST2024-07-194.404.404.50-0.05-1.12%162,28730.81%
INTC240816P000450002024-02-23 10:49AM EST2024-08-164.674.855.00-0.33-6.60%139132.47%
INTC240920P000450002024-02-26 12:05PM EST2024-09-205.105.105.20+0.05+0.99%1353,55031.17%
INTC241018P000450002024-02-26 12:51PM EST2024-10-185.255.255.45-0.13-2.42%33421031.08%
INTC241220P000450002024-02-23 9:57AM EST2024-12-206.055.656.050.00-1142031.48%
INTC250117P000450002024-02-26 3:57PM EST2025-01-176.096.006.20-0.01-0.16%511,70831.03%
INTC250919P000450002024-02-23 12:47PM EST2025-09-197.607.407.700.00-41,19230.46%
INTC251219P000450002024-02-20 11:24AM EST2025-12-197.607.858.200.00-1035830.47%
INTC260116P000450002024-02-21 1:35PM EST2026-01-168.208.009.050.00-449633.47%
INTC260618P000450002024-02-23 9:36AM EST2026-06-188.208.009.600.00-1014932.42%
INTC261218P000450002024-02-26 10:52AM EST2026-12-189.679.309.80+0.24+2.55%157030.10%