U.S. Markets open in 8 hrs 31 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.77+0.37 (+1.05%)
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%21211.72%
32.50INTC170526C000325002.912.902.920.000.00%400.00%
33.00INTC170526C000330002.720.000.000.000.00%700.00%
33.50INTC170526C000335002.210.000.000.000.00%2200.00%
34.00INTC170526C000340001.790.000.000.000.00%2200.00%
34.50INTC170526C000345001.300.000.000.000.00%14000.00%
35.00INTC170526C000350000.810.000.000.000.00%46200.00%
35.50INTC170526C000355000.420.000.000.000.00%65200.00%
36.00INTC170526C000360000.140.120.140.0675.00%6225,58815.82%
36.50INTC170526C000365000.030.000.000.000.00%8106.25%
37.00INTC170526C000370000.010.000.01-0.01-50.00%281,40417.97%
37.50INTC170526C000375000.010.000.010.000.00%51,73323.44%
38.00INTC170526C000380000.010.000.02-0.01-50.00%10071332.81%
38.50INTC170526C000385000.090.010.030.000.00%412741.41%
39.00INTC170526C000390000.040.000.020.000.00%12843.75%
40.00INTC170526C000400000.010.000.010.000.00%101248.44%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
31.00INTC170526P000310000.010.000.020.000.00%7760.94%
31.50INTC170526P000315000.010.000.020.000.00%141456.25%
32.00INTC170526P000320000.020.000.040.000.00%41054.69%
32.50INTC170526P000325000.010.000.020.000.00%15019648.44%
33.00INTC170526P000330000.040.000.020.000.00%608542.19%
33.50INTC170526P000335000.070.010.020.000.00%556835.16%
34.00INTC170526P000340000.010.000.000.000.00%1012.50%
34.50INTC170526P000345000.020.000.000.000.00%36012.50%
35.00INTC170526P000350000.030.000.000.000.00%13206.25%
35.50INTC170526P000355000.120.000.000.000.00%99003.13%
36.00INTC170526P000360000.370.000.000.000.00%1,30200.00%
36.50INTC170526P000365000.760.000.000.000.00%10200.00%
37.00INTC170526P000370001.221.221.25-0.38-23.75%15418020.70%
37.50INTC170526P000375001.740.000.000.000.00%200.00%
38.00INTC170526P000380002.310.000.000.000.00%100.00%
39.00INTC170526P000390003.302.763.450.000.00%1177.34%