U.S. Markets close in 5 hrs 56 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.260.00 (0.00%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
33.00INTC170602C000330002.823.203.400.000.00%231465.43%
33.50INTC170602C000335002.712.742.78-0.13-4.58%110336.72%
34.00INTC170602C000340002.212.242.28-0.08-3.49%115131.25%
34.50INTC170602C000345001.791.741.78-0.06-3.24%413225.39%
35.00INTC170602C000350001.301.251.28-0.04-2.99%3633719.14%
35.50INTC170602C000355000.740.780.81-0.11-12.94%7552616.80%
36.00INTC170602C000360000.390.370.40-0.04-9.30%4261,27914.75%
36.50INTC170602C000365000.090.110.13-0.08-47.06%1,7931,06713.58%
37.00INTC170602C000370000.030.020.03-0.02-40.00%37498713.87%
37.50INTC170602C000375000.020.000.020.000.00%701,02018.36%
38.00INTC170602C000380000.010.000.020.000.00%10039323.83%
38.50INTC170602C000385000.010.000.010.000.00%204925.78%
39.00INTC170602C000390000.180.000.010.000.00%111130.47%
39.50INTC170602C000395000.010.000.010.000.00%1134.38%
40.00INTC170602C000400000.050.000.010.000.00%101039.06%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
29.00INTC170602P000290000.010.000.01-0.02-66.67%1775.00%
30.00INTC170602P000300000.010.000.010.000.00%1065.63%
30.50INTC170602P000305000.040.000.010.000.00%101059.38%
32.50INTC170602P000325000.020.000.010.000.00%214743.75%
33.00INTC170602P000330000.010.000.010.000.00%14838.28%
33.50INTC170602P000335000.010.000.010.000.00%35932.81%
34.00INTC170602P000340000.010.000.010.000.00%748627.34%
34.50INTC170602P000345000.010.000.010.000.00%5624522.27%
35.00INTC170602P000350000.020.010.02-0.01-33.33%1541,08919.14%
35.50INTC170602P000355000.050.030.04-0.01-16.67%9999615.63%
36.00INTC170602P000360000.150.120.130.000.00%18561214.06%
36.50INTC170602P000365000.360.350.380.025.88%12848914.26%
37.00INTC170602P000370000.720.750.790.022.86%1521716.02%
37.50INTC170602P000375001.281.241.270.108.47%35820.12%
38.00INTC170602P000380001.631.741.770.000.00%604325.98%
38.50INTC170602P000385002.232.242.270.000.00%45031.64%