Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.83-0.20 (-0.62%)
At close: 04:00PM EDT
31.86 +0.03 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524C000550002024-05-08 3:16PM EDT2024-05-240.020.000.010.00-1623150.00%
INTC240531C000550002024-05-09 9:30AM EDT2024-05-310.050.000.020.00-1152109.38%
INTC240621C000550002024-05-17 3:40PM EDT2024-06-210.010.000.020.00-1823,79867.19%
INTC240719C000550002024-05-17 2:41PM EDT2024-07-190.030.020.03+0.01+50.00%73,23655.08%
INTC240816C000550002024-05-17 3:48PM EDT2024-08-160.040.030.05-0.01-20.00%713,21750.00%
INTC240920C000550002024-05-17 3:23PM EDT2024-09-200.060.040.080.00-588,54445.31%
INTC241018C000550002024-05-17 3:57PM EDT2024-10-180.090.060.09-0.02-18.18%113,97241.80%
INTC241115C000550002024-05-17 3:15PM EDT2024-11-150.150.130.18-0.02-11.76%1230543.16%
INTC241220C000550002024-05-17 12:23PM EDT2024-12-200.220.170.28-0.02-8.33%32,49542.97%
INTC250117C000550002024-05-17 1:17PM EDT2025-01-170.300.270.35-0.01-3.23%40940,12942.38%
INTC250321C000550002024-05-17 3:54PM EDT2025-03-210.440.310.64-0.06-12.00%11,69643.43%
INTC250620C000550002024-05-17 9:38AM EDT2025-06-200.730.500.98-0.08-9.88%250742.77%
INTC250919C000550002024-05-17 11:44AM EDT2025-09-191.151.101.25-0.07-5.74%11,69241.46%
INTC251219C000550002024-05-17 12:00PM EDT2025-12-191.481.281.58-0.10-6.33%151,82241.03%
INTC260116C000550002024-05-17 3:02PM EDT2026-01-161.601.501.73-0.10-5.88%33322,70541.31%
INTC260618C000550002024-05-17 11:49AM EDT2026-06-182.162.012.20+0.01+0.47%245640.21%
INTC261218C000550002024-05-17 3:08PM EDT2026-12-182.822.702.99-0.13-4.41%1610,35340.67%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240524P000550002024-05-17 10:05AM EDT2024-05-2422.9522.8523.05-1.45-5.94%660.00%
INTC240531P000550002024-05-08 3:49PM EDT2024-05-3125.0022.9023.400.00--0168.55%
INTC240621P000550002024-05-16 3:03PM EDT2024-06-2122.4523.0523.250.00-171387.11%
INTC240719P000550002024-05-15 2:02PM EDT2024-07-1923.8022.8523.600.00-60761.33%
INTC240816P000550002024-05-01 10:55AM EDT2024-08-1624.8322.7023.400.00-5064.16%
INTC240920P000550002024-05-17 10:09AM EDT2024-09-2023.0022.9523.55-0.35-1.50%161360.30%
INTC241018P000550002024-04-12 3:12PM EDT2024-10-1819.7524.2026.100.00-1,000086.35%
INTC241220P000550002024-04-08 11:08AM EDT2024-12-2016.7024.8525.600.00-2373.66%
INTC250117P000550002024-05-17 3:11PM EDT2025-01-1723.1522.4523.70+0.30+1.31%18010746.58%
INTC250321P000550002024-04-12 3:12PM EDT2025-03-2119.4522.9527.150.00-1059.89%
INTC250620P000550002024-05-08 12:01PM EDT2025-06-2025.2120.5525.450.00-2456.40%
INTC250919P000550002024-04-03 10:34AM EDT2025-09-1915.3524.0024.350.00-53840.82%
INTC251219P000550002024-04-12 3:59PM EDT2025-12-1919.7522.5527.400.00-13360.43%
INTC260116P000550002024-05-10 3:40PM EDT2026-01-1625.0021.9524.750.00-11640.15%
INTC260618P000550002024-02-01 1:47PM EDT2026-06-1815.0313.8515.300.00--100.00%
INTC261218P000550002024-05-09 9:46AM EDT2026-12-1825.2520.6025.400.00-2236.37%