Singapore markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.61+1.20 (+3.21%)
At close: 04:00PM EDT
38.61 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220701C000250002022-06-14 10:05AM EDT25.0013.4513.5013.70+0.40+3.07%16169.53%
INTC220701C000290002022-06-17 1:56PM EDT29.008.109.509.700.00-44118.75%
INTC220701C000300002022-06-22 10:49AM EDT30.007.508.558.700.00-7679.69%
INTC220701C000320002022-06-21 10:14AM EDT32.005.956.556.750.00-6471.88%
INTC220701C000330002022-06-22 2:29PM EDT33.004.685.555.750.00-3461.72%
INTC220701C000340002022-06-24 9:48AM EDT34.004.004.554.75+0.60+17.65%11351.95%
INTC220701C000350002022-06-24 2:46PM EDT35.003.503.553.75+1.09+45.23%18528556.06%
INTC220701C000360002022-06-24 3:35PM EDT36.002.472.652.77+0.90+57.32%17027545.70%
INTC220701C000365002022-06-24 3:31PM EDT36.502.082.202.31+0.79+61.24%6718742.48%
INTC220701C000370002022-06-24 3:54PM EDT37.001.731.761.87+0.77+80.21%41560239.65%
INTC220701C000375002022-06-24 3:57PM EDT37.501.341.361.43+0.64+91.43%36365235.55%
INTC220701C000380002022-06-24 3:58PM EDT38.000.991.001.05+0.55+125.00%1,8151,45133.20%
INTC220701C000385002022-06-24 3:58PM EDT38.500.680.690.72+0.38+126.67%1,74681431.15%
INTC220701C000390002022-06-24 3:59PM EDT39.000.460.440.48+0.28+155.56%2,1071,31830.66%
INTC220701C000395002022-06-24 3:58PM EDT39.500.260.260.28+0.16+160.00%1,3571,62729.10%
INTC220701C000400002022-06-24 3:59PM EDT40.000.150.140.16+0.09+150.00%3,2812,61428.71%
INTC220701C000405002022-06-24 3:58PM EDT40.500.080.080.10+0.04+100.00%63144729.88%
INTC220701C000410002022-06-24 3:58PM EDT41.000.040.040.05+0.02+100.00%2571,08729.30%
INTC220701C000415002022-06-24 1:49PM EDT41.500.030.030.04+0.01+50.00%329932.23%
INTC220701C000420002022-06-24 3:59PM EDT42.000.030.020.03+0.01+50.00%821,01534.38%
INTC220701C000425002022-06-24 3:37PM EDT42.500.020.010.03+0.01+100.00%4516638.28%
INTC220701C000430002022-06-24 2:49PM EDT43.000.020.010.02+0.01+100.00%51,43139.06%
INTC220701C000435002022-06-21 12:04PM EDT43.500.020.010.020.00-74942.97%
INTC220701C000440002022-06-24 3:03PM EDT44.000.020.010.030.00-2568749.22%
INTC220701C000445002022-06-24 9:38AM EDT44.500.010.010.020.00-152349.22%
INTC220701C000450002022-06-24 3:42PM EDT45.000.010.000.020.00-2232,58753.13%
INTC220701C000460002022-06-24 2:49PM EDT46.000.010.000.020.00-4945053.91%
INTC220701C000470002022-06-24 3:32PM EDT47.000.010.000.020.00-3150259.38%
INTC220701C000480002022-06-24 1:02PM EDT48.000.010.000.010.00-343659.38%
INTC220701C000490002022-06-24 3:54PM EDT49.000.020.000.01+0.01+100.00%730765.63%
INTC220701C000500002022-06-24 1:17PM EDT50.000.010.000.020.00-567775.00%
INTC220701C000510002022-06-21 3:28PM EDT51.000.010.000.020.00-3816481.25%
INTC220701C000520002022-06-21 10:47AM EDT52.000.010.000.020.00-88084.38%
INTC220701C000530002022-06-21 10:44AM EDT53.000.010.000.010.00-169584.38%
INTC220701C000540002022-06-21 10:19AM EDT54.000.010.000.020.00-93293.75%
INTC220701C000550002022-06-22 2:02PM EDT55.000.010.000.020.00-19898.44%
INTC220701C000600002022-06-21 12:47PM EDT60.000.010.000.020.00-114120.31%
INTC220701C000650002022-06-16 11:15AM EDT65.000.010.000.020.00-339139.06%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220701P000250002022-06-22 10:45AM EDT25.000.010.000.010.00-124115.63%
INTC220701P000280002022-06-17 2:52PM EDT28.000.020.004.750.00-11349.32%
INTC220701P000290002022-06-23 3:28PM EDT29.000.010.004.800.00-45327.54%
INTC220701P000300002022-06-23 1:10PM EDT30.000.010.000.010.00-3625068.75%
INTC220701P000310002022-06-24 10:12AM EDT31.000.010.000.010.00-136862.50%
INTC220701P000320002022-06-24 2:02PM EDT32.000.010.000.02-0.01-50.00%421557.81%
INTC220701P000330002022-06-24 2:02PM EDT33.000.010.000.03-0.04-80.00%114653.13%
INTC220701P000340002022-06-24 3:13PM EDT34.000.030.010.03-0.07-70.00%2453049.22%
INTC220701P000350002022-06-24 3:24PM EDT35.000.040.030.04-0.08-66.67%24495941.80%
INTC220701P000360002022-06-24 3:59PM EDT36.000.080.070.09-0.20-71.43%1711,05438.67%
INTC220701P000365002022-06-24 3:58PM EDT36.500.130.120.13-0.32-71.11%45149736.72%
INTC220701P000370002022-06-24 3:58PM EDT37.000.190.170.19-0.37-66.07%48072734.96%
INTC220701P000375002022-06-24 3:57PM EDT37.500.290.250.27-0.48-62.34%76251032.72%
INTC220701P000380002022-06-24 3:59PM EDT38.000.410.380.41-0.63-60.58%2,10393131.74%
INTC220701P000385002022-06-24 3:58PM EDT38.500.620.560.60-0.76-55.07%77922230.66%
INTC220701P000390002022-06-24 3:59PM EDT39.000.850.800.86-1.18-58.13%3331,12030.18%
INTC220701P000395002022-06-24 3:54PM EDT39.501.181.111.17-0.96-44.86%8216029.10%
INTC220701P000400002022-06-24 3:57PM EDT40.001.591.501.57-1.04-39.54%1605,91930.08%
INTC220701P000405002022-06-24 3:54PM EDT40.501.991.922.01-1.16-36.83%2713731.54%
INTC220701P000410002022-06-24 3:31PM EDT41.002.622.352.48-1.45-35.63%5560633.99%
INTC220701P000415002022-06-24 3:54PM EDT41.502.952.852.98-0.95-24.36%2130938.87%
INTC220701P000420002022-06-24 3:28PM EDT42.003.613.303.50-0.90-19.96%5753645.90%
INTC220701P000425002022-06-24 9:59AM EDT42.504.403.803.90-0.70-13.73%32132.03%
INTC220701P000430002022-06-24 2:39PM EDT43.004.564.304.50-1.08-19.15%21,49355.08%
INTC220701P000435002022-06-24 10:40AM EDT43.505.054.805.00-1.35-21.09%2259.38%
INTC220701P000440002022-06-24 3:45PM EDT44.005.655.305.45-1.01-15.17%2852955.86%
INTC220701P000445002022-06-17 3:44PM EDT44.507.515.806.000.00-231667.58%
INTC220701P000450002022-06-24 3:01PM EDT45.006.556.306.45-1.18-15.27%1454763.28%
INTC220701P000460002022-06-23 11:20AM EDT46.008.627.307.500.00-68453.91%
INTC220701P000470002022-06-22 11:11AM EDT47.009.688.308.550.00-2071.09%
INTC220701P000480002022-06-17 11:26AM EDT48.0011.059.309.500.00-3065.63%
INTC220701P000490002022-06-21 12:08PM EDT49.0011.2510.3010.500.00-19070.31%
INTC220701P000500002022-06-23 1:07PM EDT50.0011.9311.3011.50-1.02-7.88%525275.00%
INTC220701P000510002022-06-17 11:02AM EDT51.0014.2012.3012.500.00-3081.25%
INTC220701P000520002022-06-16 11:08AM EDT52.0014.7513.3013.500.00-1085.94%
INTC220701P000530002022-06-24 11:27AM EDT53.0014.7014.3014.50-1.00-6.37%3090.63%
INTC220701P000540002022-05-23 2:19PM EDT54.0012.0316.5516.700.00--0240.23%
INTC220701P000550002022-06-23 10:12AM EDT55.0017.7316.3016.500.00-3098.44%
INTC220701P000600002022-06-10 10:32AM EDT60.0020.4521.3021.500.00--0120.31%