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
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%231459.77%
33.50INTC170602C000335002.712.742.78-0.13-4.58%110333.59%
34.00INTC170602C000340002.212.242.28-0.08-3.49%115128.52%
34.50INTC170602C000345001.791.741.78-0.06-3.24%413223.05%
35.00INTC170602C000350001.301.251.28-0.04-2.99%3633717.58%
35.50INTC170602C000355000.740.780.81-0.11-12.94%7552615.24%
36.00INTC170602C000360000.390.370.40-0.04-9.30%4261,27913.48%
36.50INTC170602C000365000.090.110.13-0.08-47.06%1,7931,06712.40%
37.00INTC170602C000370000.030.020.03-0.02-40.00%37498712.50%
37.50INTC170602C000375000.020.000.020.000.00%701,02016.80%
38.00INTC170602C000380000.010.000.020.000.00%10039321.88%
38.50INTC170602C000385000.010.000.010.000.00%204923.44%
39.00INTC170602C000390000.180.000.030.000.00%111133.59%
39.50INTC170602C000395000.010.000.020.000.00%1135.55%
40.00INTC170602C000400000.050.000.030.000.00%101042.58%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
29.00INTC170602P000290000.010.000.01-0.02-66.67%1368.75%
30.00INTC170602P000300000.010.000.010.000.00%1059.38%
30.50INTC170602P000305000.040.000.100.000.00%10076.17%
32.50INTC170602P000325000.020.010.020.000.00%214744.53%
33.00INTC170602P000330000.010.000.010.000.00%14835.16%
33.50INTC170602P000335000.010.000.010.000.00%35929.69%
34.00INTC170602P000340000.010.000.010.000.00%748625.00%
34.50INTC170602P000345000.010.000.010.000.00%5624520.31%
35.00INTC170602P000350000.020.010.02-0.01-33.33%1541,08917.58%
35.50INTC170602P000355000.050.030.04-0.01-16.67%9999614.26%
36.00INTC170602P000360000.150.120.130.000.00%18561212.89%
36.50INTC170602P000365000.360.350.380.025.88%12848912.99%
37.00INTC170602P000370000.720.750.790.022.86%1521714.65%
37.50INTC170602P000375001.281.241.270.108.47%35818.36%
38.00INTC170602P000380001.631.741.770.000.00%604323.83%
38.50INTC170602P000385002.232.242.270.000.00%45028.91%