Singapore markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17+0.40 (+0.91%)
At close: 04:00PM EDT
44.09 -0.08 (-0.18%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Strike:43.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000430002024-03-28 3:58PM EDT2024-03-281.121.071.40+0.27+27.27%3,9959,19872.07%
INTC240405C000430002024-03-28 3:59PM EDT2024-04-051.701.711.73+0.28+19.72%1,7175,15638.18%
INTC240412C000430002024-03-28 3:28PM EDT2024-04-121.911.922.15+0.21+12.35%4032,29641.02%
INTC240419C000430002024-03-28 3:58PM EDT2024-04-192.252.262.29+0.27+13.64%81911,78137.55%
INTC240426C000430002024-03-28 2:52PM EDT2024-04-263.062.753.10+0.29+10.47%1241,34949.61%
INTC240503C000430002024-03-28 3:19PM EDT2024-05-033.203.053.35+0.35+12.28%2223949.27%
INTC240517C000430002024-03-28 3:33PM EDT2024-05-173.503.453.55+0.25+7.69%6763,62345.09%
INTC240621C000430002024-03-28 3:52PM EDT2024-06-214.114.104.15+0.31+8.16%1504,70941.94%
INTC240719C000430002024-03-28 3:49PM EDT2024-07-194.504.504.60+0.25+5.88%372,95141.11%
INTC240816C000430002024-03-28 11:14AM EDT2024-08-165.104.505.65+0.40+8.51%1889046.66%
INTC241018C000430002024-03-28 11:46AM EDT2024-10-185.925.856.20+0.37+6.67%1946343.12%
INTC241220C000430002024-03-28 11:27AM EDT2024-12-206.956.456.85+0.45+6.92%5481442.15%
INTC260618C000430002024-03-28 11:11AM EDT2026-06-1811.5011.0011.60+1.69+17.23%1010743.13%
INTC261218C000430002024-03-28 3:43PM EDT2026-12-1812.3512.1012.80+0.35+2.92%282,77243.40%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000430002024-03-28 3:51PM EDT2024-03-280.010.000.01-0.08-88.89%2,2994,07628.91%
INTC240405P000430002024-03-28 3:59PM EDT2024-04-050.450.420.43-0.19-29.69%4,53713,10832.81%
INTC240412P000430002024-03-28 3:51PM EDT2024-04-120.660.680.72-0.26-28.26%16241633.40%
INTC240419P000430002024-03-28 3:56PM EDT2024-04-190.900.890.90-0.22-19.64%50311,64932.28%
INTC240426P000430002024-03-28 3:51PM EDT2024-04-261.611.631.69-0.25-13.23%3761,07544.68%
INTC240503P000430002024-03-28 2:38PM EDT2024-05-031.841.781.82-0.27-12.80%319042.65%
INTC240517P000430002024-03-28 3:33PM EDT2024-05-172.092.042.07-0.20-8.73%18513,00440.26%
INTC240621P000430002024-03-28 3:50PM EDT2024-06-212.512.462.49-0.18-6.69%1153,87236.06%
INTC240719P000430002024-03-28 2:10PM EDT2024-07-192.782.742.77-0.42-13.13%1202,98134.25%
INTC240816P000430002024-03-28 1:03PM EDT2024-08-163.353.253.40-0.25-6.94%1141,21436.57%
INTC241018P000430002024-03-28 1:15PM EDT2024-10-183.853.703.85-0.40-9.41%2314833.95%
INTC241220P000430002024-03-28 12:10PM EDT2024-12-204.234.304.45-0.77-15.40%423,02933.78%
INTC260618P000430002024-03-20 11:17AM EDT2026-06-188.007.007.800.00-92032.61%
INTC261218P000430002024-03-28 10:27AM EDT2026-12-187.706.907.90-0.40-4.94%112,21829.82%