Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.26-0.05 (-0.14%)
At close: 04:00PM EDT
36.31 +0.05 (+0.14%)
After hours: 06:02PM EDT
In The Money
Show:ListStraddle
Strike:60.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240419C000600002024-04-12 3:32PM EDT2024-04-190.010.000.010.00-518,120168.75%
INTC240426C000600002024-04-16 10:06AM EDT2024-04-260.010.000.010.00-31762100.00%
INTC240503C000600002024-04-15 2:08PM EDT2024-05-030.010.000.020.00-517384.38%
INTC240510C000600002024-04-11 9:30AM EDT2024-05-100.020.000.050.00-2013279.69%
INTC240517C000600002024-04-16 12:51PM EDT2024-05-170.030.010.030.00-1611,58268.75%
INTC240524C000600002024-04-08 10:01AM EDT2024-05-240.050.000.190.00--10076.56%
INTC240621C000600002024-04-16 2:25PM EDT2024-06-210.040.030.05-0.02-33.33%2910,24051.56%
INTC240719C000600002024-04-16 1:51PM EDT2024-07-190.070.050.080.00-1346,65247.75%
INTC240816C000600002024-04-16 3:29PM EDT2024-08-160.130.110.13-0.01-7.14%217,34645.31%
INTC240920C000600002024-04-16 2:51PM EDT2024-09-200.190.170.19+0.01+5.56%7110,99442.77%
INTC241018C000600002024-04-15 3:49PM EDT2024-10-180.250.230.250.00-1,4023,43941.50%
INTC241220C000600002024-04-16 3:18PM EDT2024-12-200.470.450.48+0.01+2.17%181,11841.16%
INTC250117C000600002024-04-16 3:20PM EDT2025-01-170.570.540.56+0.02+3.64%17210,77940.48%
INTC250321C000600002024-04-16 12:02PM EDT2025-03-210.800.760.87-0.02-2.44%776540.89%
INTC250620C000600002024-04-16 2:51PM EDT2025-06-201.241.151.25-0.06-4.62%141640.31%
INTC250919C000600002024-04-16 10:15AM EDT2025-09-191.701.691.74-0.01-0.58%22,26640.72%
INTC251219C000600002024-04-15 2:17PM EDT2025-12-192.142.112.37+0.01+0.47%11,00741.93%
INTC260116C000600002024-04-16 2:10PM EDT2026-01-162.352.242.51+0.08+3.52%252,41841.91%
INTC260618C000600002024-04-16 11:09AM EDT2026-06-183.051.393.25-0.05-1.61%144741.72%
INTC261218C000600002024-04-16 12:36PM EDT2026-12-184.003.904.70-0.08-1.96%222,68744.31%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240419P000600002024-04-05 9:51AM EDT2024-04-1921.1522.9023.900.00-60260.55%
INTC240517P000600002024-03-22 10:46AM EDT2024-05-1717.8522.9524.600.00-27073.44%
INTC240621P000600002024-04-03 9:59AM EDT2024-06-2119.0023.4024.750.00-5073.34%
INTC240719P000600002024-03-13 11:41AM EDT2024-07-1916.3022.9024.550.00-2075.93%
INTC240816P000600002024-02-28 10:46AM EDT2024-08-1617.8815.0017.050.00-2000.00%
INTC240920P000600002024-03-22 2:12PM EDT2024-09-2017.5522.5524.950.00-5065.97%
INTC241018P000600002024-04-10 3:52PM EDT2024-10-1823.1022.5524.950.00-20018660.82%
INTC241220P000600002024-04-11 10:21AM EDT2024-12-2022.8022.3525.150.00-281,40155.10%
INTC250117P000600002024-04-12 2:22PM EDT2025-01-1724.0522.2023.950.00-33,40233.01%
INTC250321P000600002024-03-14 10:02AM EDT2025-03-2118.2023.2524.650.00-10241.46%
INTC250919P000600002024-02-12 10:48AM EDT2025-09-1916.8616.6518.000.00-4250.00%
INTC251219P000600002024-01-25 12:03PM EDT2025-12-1914.3516.7018.750.00-10100.00%
INTC260116P000600002024-04-12 10:24AM EDT2026-01-1623.8022.1525.450.00-77136.61%
INTC260618P000600002024-01-24 11:43AM EDT2026-06-1814.9418.3019.350.00--60.00%
INTC261218P000600002024-04-05 3:19PM EDT2026-12-1822.2124.1525.400.00-11429.40%