Advertisement
U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
43.82+0.77 (+1.79%)
At close: 04:00PM EST
43.85 +0.03 (+0.07%)
After hours: 08:00PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240308C000300002024-02-22 9:31AM EST30.0014.6513.4014.250.00-118106.25%
INTC240308C000340002024-02-09 3:00PM EST34.009.459.4010.350.00--5103.52%
INTC240308C000350002024-03-01 10:01AM EST35.008.558.509.30+0.24+2.89%1399.80%
INTC240308C000360002024-02-26 9:30AM EST36.007.487.408.050.00-15112.89%
INTC240308C000370002024-02-26 11:26AM EST37.006.216.407.200.00-26116.02%
INTC240308C000375002024-02-29 3:57PM EST37.505.705.956.85+5.70--573.83%
INTC240308C000380002024-03-01 10:07AM EST38.005.255.506.30+0.51+10.76%12568.75%
INTC240308C000385002024-02-29 1:09PM EST38.504.504.955.800.00-14858.98%
INTC240308C000390002024-03-01 12:05PM EST39.004.954.405.35+1.70+52.31%63453.91%
INTC240308C000395002024-03-01 10:15AM EST39.503.854.254.90+0.27+7.54%13872.36%
INTC240308C000400002024-03-01 3:01PM EST40.004.153.404.30+1.25+43.10%11838582.81%
INTC240308C000405002024-03-01 3:27PM EST40.503.422.893.95+0.80+30.53%207484.96%
INTC240308C000410002024-03-01 3:54PM EST41.002.912.393.50+0.86+41.95%11126680.18%
INTC240308C000415002024-03-01 3:13PM EST41.502.642.242.68+0.88+50.00%2136953.71%
INTC240308C000420002024-03-01 3:56PM EST42.001.981.932.12+0.50+33.78%51955242.97%
INTC240308C000425002024-03-01 3:59PM EST42.501.651.481.87+0.49+42.24%7542,61549.12%
INTC240308C000430002024-03-01 3:59PM EST43.001.300.241.33+0.43+49.43%2,2478,43938.67%
INTC240308C000435002024-03-01 3:59PM EST43.501.010.821.02+0.35+53.03%2,4184,53838.09%
INTC240308C000440002024-03-01 3:59PM EST44.000.760.710.77+0.29+61.70%5,5563,11438.18%
INTC240308C000445002024-03-01 3:59PM EST44.500.560.560.57+0.23+69.70%4,8642,77538.43%
INTC240308C000450002024-03-01 3:59PM EST45.000.410.400.42+0.17+70.83%17,3324,44039.06%
INTC240308C000455002024-03-01 3:59PM EST45.500.290.280.30+0.12+70.59%1,84543439.45%
INTC240308C000460002024-03-01 3:59PM EST46.000.220.200.22+0.10+83.33%3,7932,14540.53%
INTC240308C000465002024-03-01 3:57PM EST46.500.150.140.17+0.07+87.50%67895942.38%
INTC240308C000470002024-03-01 3:59PM EST47.000.120.100.12+0.06+100.00%2,43689242.97%
INTC240308C000475002024-03-01 3:58PM EST47.500.090.080.10+0.04+80.00%32437345.31%
INTC240308C000480002024-03-01 3:59PM EST48.000.070.050.08+0.04+133.33%36864547.27%
INTC240308C000485002024-03-01 3:43PM EST48.500.050.040.06+0.02+66.67%17314948.24%
INTC240308C000490002024-03-01 3:37PM EST49.000.040.030.05+0.02+100.00%25753350.39%
INTC240308C000495002024-03-01 2:30PM EST49.500.040.030.04+0.03+300.00%7718550.39%
INTC240308C000500002024-03-01 3:48PM EST50.000.040.020.04+0.03+300.00%1,0213,21052.34%
INTC240308C000510002024-03-01 3:52PM EST51.000.030.010.03+0.02+200.00%951,02155.47%
INTC240308C000520002024-03-01 3:24PM EST52.000.020.010.02+0.01+100.00%11243159.38%
INTC240308C000530002024-03-01 12:34PM EST53.000.010.010.02-0.01-50.00%29164.84%
INTC240308C000540002024-03-01 3:39PM EST54.000.020.000.080.00-56468380.47%
INTC240308C000550002024-03-01 3:43PM EST55.000.010.010.10-0.01-50.00%577790.63%
INTC240308C000560002024-02-29 9:58AM EST56.000.010.000.300.00-5103115.63%
INTC240308C000570002024-02-29 10:08AM EST57.000.010.000.020.00-112481.25%
INTC240308C000580002024-03-01 9:32AM EST58.000.030.000.30-0.01-25.00%152128.52%
INTC240308C000590002024-02-29 2:15PM EST59.000.020.000.190.00-2132123.83%
INTC240308C000600002024-02-21 3:48PM EST60.000.020.000.010.00-216487.50%
INTC240308C000610002024-02-20 11:48AM EST61.000.020.000.300.00--20146.09%
INTC240308C000700002024-02-29 1:12PM EST70.000.010.000.010.00-100103125.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC240308P000300002024-03-01 11:06AM EST30.000.030.000.07+0.02+200.00%555137.50%
INTC240308P000330002024-02-20 1:16PM EST33.000.040.000.170.00-11122.66%
INTC240308P000340002024-02-16 12:23PM EST34.000.030.000.150.00-11109.38%
INTC240308P000350002024-02-29 2:24PM EST35.000.010.000.010.00-101,28968.75%
INTC240308P000360002024-02-28 11:54AM EST36.000.020.000.300.00-768675101.95%
INTC240308P000365002024-02-28 1:48PM EST36.500.010.000.010.00-514556.25%
INTC240308P000370002024-02-29 9:40AM EST37.000.010.000.010.00-16153.13%
INTC240308P000375002024-02-29 10:23AM EST37.500.010.000.020.00-1652753.13%
INTC240308P000380002024-03-01 3:23PM EST38.000.010.000.01-0.01-50.00%1849648.44%
INTC240308P000385002024-03-01 1:32PM EST38.500.010.000.22-0.01-50.00%19616368.16%
INTC240308P000390002024-03-01 3:30PM EST39.000.010.010.02-0.02-66.67%2001,50745.31%
INTC240308P000395002024-03-01 3:47PM EST39.500.020.010.03-0.02-50.00%1327443.75%
INTC240308P000400002024-03-01 3:58PM EST40.000.030.020.03-0.05-62.50%40089039.45%
INTC240308P000405002024-03-01 3:59PM EST40.500.040.030.04-0.04-50.00%3481,22237.11%
INTC240308P000410002024-03-01 3:57PM EST41.000.060.060.07-0.07-53.85%3621,29536.52%
INTC240308P000415002024-03-01 3:59PM EST41.500.090.090.11-0.15-62.50%41168935.55%
INTC240308P000420002024-03-01 3:55PM EST42.000.190.150.18-0.18-48.65%11,3954,54735.16%
INTC240308P000425002024-03-01 3:59PM EST42.500.270.250.28-0.25-48.08%2,3941,13934.67%
INTC240308P000430002024-03-01 3:56PM EST43.000.450.410.44-0.30-40.00%7,3642,80835.25%
INTC240308P000435002024-03-01 3:59PM EST43.500.630.610.65-0.39-38.24%3,5321,02635.84%
INTC240308P000440002024-03-01 3:59PM EST44.000.880.870.91-0.41-31.78%2,46679236.38%
INTC240308P000445002024-03-01 3:57PM EST44.501.241.001.21-0.50-28.74%53513236.52%
INTC240308P000450002024-03-01 3:22PM EST45.001.511.521.56-1.10-42.15%37630537.11%
INTC240308P000455002024-03-01 11:34AM EST45.501.941.101.95-0.87-30.96%222837.70%
INTC240308P000460002024-03-01 2:36PM EST46.002.212.152.57-0.99-30.94%423650.98%
INTC240308P000465002024-03-01 1:22PM EST46.502.632.592.82-1.57-37.38%16439.84%
INTC240308P000470002024-03-01 3:18PM EST47.003.102.973.60-0.83-21.12%198964.84%
INTC240308P000475002024-03-01 3:03PM EST47.503.553.354.30-1.75-33.02%10050.00%
INTC240308P000480002024-02-29 11:15AM EST48.005.403.904.750.00-17454.49%
INTC240308P000490002024-02-28 2:47PM EST49.006.804.705.750.00-2429696.39%
INTC240308P000500002024-03-01 11:35AM EST50.006.205.706.70-1.73-21.82%81103.32%
INTC240308P000510002024-02-20 2:18PM EST51.007.256.707.450.00-3292.77%
INTC240308P000520002024-01-26 11:01AM EST52.007.758.509.250.00-40134.57%
INTC240308P000530002024-02-20 11:14AM EST53.009.058.959.700.00-3094.53%
INTC240308P000540002024-02-02 10:03AM EST54.0011.949.6510.700.00-20139.45%
INTC240308P000560002024-02-02 10:03AM EST56.0013.9511.6512.650.00-20151.37%
INTC240308P000570002024-03-01 9:39AM EST57.0013.6012.8015.25+13.60-90188.48%
INTC240308P000580002024-02-21 1:28PM EST58.0014.3013.9514.700.00--0127.54%
INTC240308P000650002024-01-26 12:36PM EST65.0021.2021.6522.400.00-10246.09%