U.S. Markets closed

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.260.00 (0.00%)
At close: 4:00PM EDT

36.21 -0.05 (-0.14%)
After hours: 5:21PM 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%
33.00INTC170526C000330003.053.003.350.000.00%3021130.47%
33.50INTC170526C000335002.832.732.780.000.00%8119482.81%
34.00INTC170526C000340002.252.192.31-0.06-2.60%2835284.38%
34.50INTC170526C000345001.681.731.78-0.15-8.20%7341056.25%
35.00INTC170526C000350001.231.231.27-0.10-7.52%3850037.50%
35.50INTC170526C000355000.740.730.77-0.06-7.50%8252,28125.00%
36.00INTC170526C000360000.220.230.27-0.09-29.03%1,6314,86010.94%
36.50INTC170526C000365000.010.000.01-0.03-75.00%2283,57610.16%
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%
34.00INTC170526P000340000.010.000.010.000.00%148956.25%
34.50INTC170526P000345000.010.000.010.000.00%101,00350.00%
35.00INTC170526P000350000.010.000.010.000.00%14,03037.50%
35.50INTC170526P000355000.010.000.010.000.00%21,62825.00%
36.00INTC170526P000360000.010.000.01-0.01-50.00%721,17510.94%
36.50INTC170526P000365000.260.220.27-0.02-7.14%3011,31914.45%
37.00INTC170526P000370000.830.720.770.1725.76%2320630.86%
37.50INTC170526P000375001.251.231.310.032.46%186856.64%
38.00INTC170526P000380001.711.691.780.053.01%103461.72%
38.50INTC170526P000385002.222.192.280.000.00%222275.00%
39.00INTC170526P000390003.302.763.450.000.00%11165.63%