Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.64-0.06 (-0.22%)
At close: 04:00PM EDT
27.65 +0.01 (+0.04%)
After hours: 07:09PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
Strike:30.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221007C000300002022-10-05 3:40PM EDT2022-10-070.010.000.00-0.01-50.00%1,2644,47925.00%
INTC221014C000300002022-10-05 3:58PM EDT2022-10-140.090.080.09+0.01+12.50%2522,16339.06%
INTC221021C000300002022-10-05 3:59PM EDT2022-10-210.170.170.18-0.01-5.56%3,65659,18636.91%
INTC221028C000300002022-10-05 3:53PM EDT2022-10-280.490.470.48+0.01+2.08%2422,02645.61%
INTC221104C000300002022-10-05 3:51PM EDT2022-11-040.600.550.60+0.03+5.26%18010,86944.63%
INTC221111C000300002022-10-05 3:53PM EDT2022-11-110.650.610.65+0.04+6.56%18831041.90%
INTC221118C000300002022-10-05 3:58PM EDT2022-11-180.700.690.720.00-4,06729,39540.58%
INTC221216C000300002022-10-05 3:49PM EDT2022-12-161.050.991.02+0.06+6.06%3685,96638.57%
INTC230120C000300002022-10-05 3:58PM EDT2023-01-201.381.361.40+0.01+0.73%4,46818,05138.43%
INTC230317C000300002022-10-05 3:32PM EDT2023-03-171.951.841.89+0.12+6.56%3789,19637.99%
INTC230421C000300002022-10-05 2:48PM EDT2023-04-212.152.112.15+0.06+2.87%491,97537.74%
INTC230616C000300002022-10-05 3:59PM EDT2023-06-162.442.392.550.00-44314,20737.72%
INTC240119C000300002022-10-05 3:38PM EDT2024-01-193.753.553.75+0.05+1.35%54514,16937.29%
INTC250117C000300002022-10-05 3:59PM EDT2025-01-175.155.105.250.00-1564,35437.04%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221007P000300002022-10-05 3:36PM EDT2022-10-072.192.372.45-0.26-10.61%66874061.33%
INTC221014P000300002022-10-05 3:48PM EDT2022-10-142.302.402.52-0.09-3.77%1084946.29%
INTC221021P000300002022-10-05 3:59PM EDT2022-10-212.522.502.63-0.03-1.18%14060,25842.58%
INTC221028P000300002022-10-05 12:30PM EDT2022-10-282.932.792.80+0.08+2.81%344943.85%
INTC221104P000300002022-10-05 12:31PM EDT2022-11-043.283.153.20+0.18+5.81%1713152.25%
INTC221111P000300002022-10-04 11:03AM EDT2022-11-113.173.153.300.00-22451.07%
INTC221118P000300002022-10-05 3:55PM EDT2022-11-183.303.303.350.00-3,23529,56148.29%
INTC221216P000300002022-10-05 2:50PM EDT2022-12-163.553.503.65+0.11+3.20%126,91844.43%
INTC230120P000300002022-10-05 3:53PM EDT2023-01-203.793.803.90+0.02+0.53%3,03030,83840.87%
INTC230317P000300002022-10-05 3:34PM EDT2023-03-174.284.254.45-0.07-1.61%184,55340.77%
INTC230421P000300002022-10-04 3:42PM EDT2023-04-214.534.454.700.00-502,93640.11%
INTC230616P000300002022-10-05 3:24PM EDT2023-06-164.824.805.05-0.25-4.93%3012,30339.26%
INTC240119P000300002022-10-05 1:15PM EDT2024-01-195.855.806.00-0.07-1.18%1913,77936.45%
INTC250117P000300002022-10-05 1:24PM EDT2025-01-176.756.756.95-0.25-3.57%61,82033.11%
Advertisement
Advertisement