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
44.12 -0.05 (-0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:49.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240405C000490002024-03-28 3:18PM EDT2024-04-050.060.040.060.00-12694742.38%
INTC240412C000490002024-03-28 3:55PM EDT2024-04-120.160.140.160.00-58172938.87%
INTC240419C000490002024-03-28 3:48PM EDT2024-04-190.260.250.27+0.03+13.04%1,24014,59037.16%
INTC240426C000490002024-03-28 3:54PM EDT2024-04-260.850.780.84+0.10+13.33%1881,57549.02%
INTC240503C000490002024-03-28 3:57PM EDT2024-05-031.010.941.02+0.17+20.24%9012748.00%
INTC240517C000490002024-03-28 3:59PM EDT2024-05-171.191.171.20+0.10+9.17%2593,63243.99%
INTC240621C000490002024-03-28 2:17PM EDT2024-06-211.661.671.70+0.12+7.79%752,52440.38%
INTC240719C000490002024-03-28 1:44PM EDT2024-07-192.082.042.08+0.18+9.47%552,20239.21%
INTC240816C000490002024-03-28 3:49PM EDT2024-08-162.652.642.71+0.15+6.00%3834,05941.16%
INTC241018C000490002024-03-27 3:26PM EDT2024-10-183.053.353.450.00-135940.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240405P000490002024-03-27 11:03AM EDT2024-04-055.834.455.650.00-141858.01%
INTC240412P000490002024-03-27 1:14PM EDT2024-04-125.924.855.450.00-103960.06%
INTC240419P000490002024-03-28 1:03PM EDT2024-04-195.104.355.35-0.63-10.99%5463246.39%
INTC240426P000490002024-03-27 2:55PM EDT2024-04-266.114.456.450.00-119867.38%
INTC240503P000490002024-03-25 9:59AM EDT2024-05-038.055.506.550.00-121251.76%
INTC240517P000490002024-03-27 10:25AM EDT2024-05-176.705.306.350.00-127949.61%
INTC240621P000490002024-03-28 11:28AM EDT2024-06-215.905.556.60-1.00-14.49%5986041.31%
INTC240719P000490002024-03-28 10:37AM EDT2024-07-196.125.756.65-1.81-22.82%360336.38%
INTC240816P000490002024-03-28 10:29AM EDT2024-08-166.606.707.50-0.70-9.59%3362840.80%
INTC241018P000490002024-03-25 9:55AM EDT2024-10-189.136.557.850.00-628336.67%