Advertisement
U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
44.17+0.40 (+0.91%)
At close: 04:00PM EDT
44.12 -0.05 (-0.11%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240405C000250002024-03-27 3:47PM EDT25.0018.6418.1520.000.00-11316.21%
INTC240405C000300002024-03-18 2:04PM EDT30.0012.8013.4015.250.00-35154.69%
INTC240405C000320002024-03-26 1:08PM EDT32.0010.0510.6512.700.00-11178.32%
INTC240405C000330002024-03-27 1:38PM EDT33.0010.159.5511.750.00-13169.73%
INTC240405C000340002024-02-28 10:53AM EDT34.008.259.1511.200.00--065.63%
INTC240405C000350002024-03-28 12:15PM EDT35.009.437.959.80+1.33+16.42%617147.66%
INTC240405C000360002024-03-27 3:40PM EDT36.007.907.458.850.00-11138.28%
INTC240405C000370002024-03-28 3:25PM EDT37.007.106.508.45+1.30+22.41%4897.07%
INTC240405C000375002024-03-21 3:50PM EDT37.505.205.407.650.00--2137.21%
INTC240405C000380002024-03-28 1:02PM EDT38.005.914.306.50+0.85+16.80%1719888.18%
INTC240405C000385002024-03-28 12:37PM EDT38.505.914.806.55+2.31+64.17%514117.77%
INTC240405C000390002024-03-28 11:10AM EDT39.005.513.855.90+0.96+21.10%277102.54%
INTC240405C000395002024-03-28 10:48AM EDT39.505.053.805.35+1.30+34.67%49793.16%
INTC240405C000400002024-03-28 2:56PM EDT40.004.233.504.40+0.48+12.80%6435358.59%
INTC240405C000405002024-03-28 2:49PM EDT40.503.702.993.85+0.83+28.92%819649.51%
INTC240405C000410002024-03-28 3:15PM EDT41.003.232.863.45+0.41+14.54%26555451.37%
INTC240405C000415002024-03-28 3:57PM EDT41.502.942.672.93+0.37+14.40%14952844.53%
INTC240405C000420002024-03-28 3:42PM EDT42.002.392.382.54+0.21+9.63%4363,51144.92%
INTC240405C000425002024-03-28 3:55PM EDT42.502.151.962.23+0.38+21.47%5452,54747.56%
INTC240405C000430002024-03-28 3:59PM EDT43.001.701.611.69+0.28+19.72%1,7225,15638.77%
INTC240405C000435002024-03-28 3:58PM EDT43.501.401.321.34+0.25+21.74%3,1635,20837.40%
INTC240405C000440002024-03-28 3:59PM EDT44.001.071.041.07+0.17+18.89%11,5573,11837.74%
INTC240405C000445002024-03-28 3:59PM EDT44.500.850.800.82+0.15+21.43%6,0244,11937.31%
INTC240405C000450002024-03-28 3:59PM EDT45.000.640.600.63+0.11+20.75%23,3706,93537.60%
INTC240405C000455002024-03-28 3:59PM EDT45.500.460.440.47+0.07+17.95%2,4821,05037.70%
INTC240405C000460002024-03-28 3:58PM EDT46.000.360.320.35+0.05+16.13%2,2282,02038.09%
INTC240405C000465002024-03-28 3:57PM EDT46.500.260.230.26+0.04+18.18%1,21859538.57%
INTC240405C000470002024-03-28 3:58PM EDT47.000.190.170.19+0.03+18.75%1,4545,74039.06%
INTC240405C000475002024-03-28 3:46PM EDT47.500.140.120.14+0.02+16.67%16045239.65%
INTC240405C000480002024-03-28 3:58PM EDT48.000.100.090.100.00-15,1113,59440.04%
INTC240405C000485002024-03-28 3:09PM EDT48.500.070.060.08+0.01+16.67%10422841.60%
INTC240405C000490002024-03-28 3:18PM EDT49.000.060.040.060.00-12694742.38%
INTC240405C000495002024-03-27 2:56PM EDT49.500.040.030.050.00-14944.14%
INTC240405C000500002024-03-28 3:45PM EDT50.000.030.020.04-0.02-40.00%2824,94345.31%
INTC240405C000510002024-03-28 3:55PM EDT51.000.030.020.030.00-5460448.83%
INTC240405C000520002024-03-28 3:56PM EDT52.000.020.010.030.00-31761850.78%
INTC240405C000530002024-03-28 3:34PM EDT53.000.020.000.020.00-15344951.56%
INTC240405C000540002024-03-28 1:55PM EDT54.000.010.000.010.00-2814151.56%
INTC240405C000550002024-03-28 11:56AM EDT55.000.020.000.01+0.01+100.00%18179856.25%
INTC240405C000600002024-03-28 11:54AM EDT60.000.010.001.030.00-4358156.45%
INTC240405C000650002024-03-26 10:13AM EDT65.000.010.000.050.00-51,604109.38%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240405P000250002024-03-20 1:58PM EDT25.000.010.000.530.00--1239.06%
INTC240405P000300002024-03-25 9:38AM EDT30.000.040.000.550.00-55174.41%
INTC240405P000330002024-03-15 3:09PM EDT33.000.020.000.720.00-228148.44%
INTC240405P000340002024-03-26 9:30AM EDT34.000.010.000.930.00-2050146.68%
INTC240405P000345002024-03-26 2:05PM EDT34.500.010.000.010.00-242462.50%
INTC240405P000350002024-03-27 3:24PM EDT35.000.010.000.100.00-3210682.03%
INTC240405P000355002024-03-27 11:39AM EDT35.500.060.000.150.00-612483.20%
INTC240405P000360002024-03-27 1:33PM EDT36.000.020.000.010.00-501,13853.13%
INTC240405P000365002024-03-27 3:26PM EDT36.500.020.001.270.00-7470128.71%
INTC240405P000370002024-03-28 1:42PM EDT37.000.010.000.010.00-912,99751.56%
INTC240405P000375002024-03-28 3:19PM EDT37.500.010.000.02-0.01-50.00%1,11919852.34%
INTC240405P000380002024-03-28 3:56PM EDT38.000.010.010.02-0.01-50.00%1501,43748.44%
INTC240405P000385002024-03-28 2:59PM EDT38.500.020.010.02-0.02-50.00%13516545.31%
INTC240405P000390002024-03-28 3:01PM EDT39.000.020.020.03-0.03-60.00%2,06710,14644.14%
INTC240405P000395002024-03-28 3:11PM EDT39.500.030.030.04-0.02-40.00%27396942.58%
INTC240405P000400002024-03-28 3:59PM EDT40.000.050.040.06-0.03-37.50%4,6549,21741.80%
INTC240405P000405002024-03-28 3:31PM EDT40.500.070.060.07-0.05-41.67%18677838.87%
INTC240405P000410002024-03-28 3:54PM EDT41.000.100.080.10-0.07-41.18%4952,83037.70%
INTC240405P000415002024-03-28 3:59PM EDT41.500.140.140.16-0.09-39.13%9,5122,70737.79%
INTC240405P000420002024-03-28 3:59PM EDT42.000.210.210.23-0.12-36.36%1,2306,09537.11%
INTC240405P000425002024-03-28 3:59PM EDT42.500.300.300.33-0.17-36.17%3,2572,57036.62%
INTC240405P000430002024-03-28 3:59PM EDT43.000.450.440.46-0.19-29.69%4,59313,10836.13%
INTC240405P000435002024-03-28 3:53PM EDT43.500.600.610.64-0.24-28.57%1,3181,10536.23%
INTC240405P000440002024-03-28 3:59PM EDT44.000.860.840.86-0.25-22.52%3,9832,56136.23%
INTC240405P000445002024-03-28 3:59PM EDT44.501.060.901.12-0.36-25.35%1,11135836.13%
INTC240405P000450002024-03-28 3:55PM EDT45.001.311.401.43-0.44-25.14%4011,79736.43%
INTC240405P000455002024-03-28 3:39PM EDT45.501.841.731.82-0.32-14.81%3296238.53%
INTC240405P000460002024-03-28 3:55PM EDT46.002.012.122.18-0.55-21.48%3181,22938.09%
INTC240405P000465002024-03-28 2:29PM EDT46.502.502.302.69-0.89-26.25%801143.95%
INTC240405P000470002024-03-28 3:55PM EDT47.002.852.903.45-1.25-30.49%467361.91%
INTC240405P000475002024-03-28 1:52PM EDT47.503.552.883.70-0.95-21.11%371654.49%
INTC240405P000480002024-03-28 3:56PM EDT48.003.803.604.85-2.10-35.59%10660.64%
INTC240405P000490002024-03-27 11:03AM EDT49.005.834.455.650.00-141858.01%
INTC240405P000500002024-03-28 11:03AM EDT50.005.605.356.35-2.30-29.11%27085.84%
INTC240405P000510002024-03-26 10:19AM EDT51.007.305.907.700.00-10113.67%
INTC240405P000520002024-03-13 10:02AM EDT52.007.456.309.050.00--6140.14%
INTC240405P000530002024-03-26 1:58PM EDT53.0010.887.259.800.00-10136.23%
INTC240405P000600002024-03-28 10:02AM EDT60.0015.7014.7017.00-0.75-4.56%2187.50%