U.S. Markets open in 3 hrs 20 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.26+0.14 (+0.39%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.00INTC170526C000300005.924.608.700.000.00%21329.69%
32.50INTC170526C000325002.912.902.920.000.00%400.00%
33.00INTC170526C000330003.050.000.000.000.00%3000.00%
33.50INTC170526C000335002.830.000.000.000.00%8100.00%
34.00INTC170526C000340002.310.000.000.000.00%6500.00%
34.50INTC170526C000345001.830.000.000.000.00%2200.00%
35.00INTC170526C000350001.330.000.000.000.00%10700.00%
35.50INTC170526C000355000.800.000.000.000.00%11800.00%
36.00INTC170526C000360000.310.000.000.000.00%3,26000.00%
36.50INTC170526C000365000.040.000.000.000.00%1,04506.25%
37.00INTC170526C000370000.010.000.01-0.01-50.00%281,40423.44%
37.50INTC170526C000375000.010.000.010.000.00%51,73335.94%
38.00INTC170526C000380000.010.000.02-0.01-50.00%10071353.13%
38.50INTC170526C000385000.090.010.030.000.00%412764.84%
39.00INTC170526C000390000.040.000.020.000.00%12868.75%
40.00INTC170526C000400000.010.000.010.000.00%101281.25%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
31.00INTC170526P000310000.010.000.020.000.00%77134.38%
31.50INTC170526P000315000.010.000.020.000.00%1414121.88%
32.00INTC170526P000320000.020.000.040.000.00%410121.88%
32.50INTC170526P000325000.010.000.020.000.00%15019696.88%
33.00INTC170526P000330000.040.000.020.000.00%608584.38%
33.50INTC170526P000335000.070.010.020.000.00%556878.13%
34.00INTC170526P000340000.010.000.000.000.00%1025.00%
34.50INTC170526P000345000.010.000.000.000.00%10025.00%
35.00INTC170526P000350000.010.000.000.000.00%11025.00%
35.50INTC170526P000355000.010.000.000.000.00%78012.50%
36.00INTC170526P000360000.020.000.000.000.00%47006.25%
36.50INTC170526P000365000.280.000.000.000.00%24500.00%
37.00INTC170526P000370000.660.000.000.000.00%8400.00%
37.50INTC170526P000375001.220.000.000.000.00%5700.00%
38.00INTC170526P000380001.660.000.000.000.00%5200.00%
38.50INTC170526P000385002.220.000.000.000.00%2200.00%
39.00INTC170526P000390003.302.763.450.000.00%11165.63%