INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200124C000450002020-01-17 3:05PM EST45.0014.47---0.03-0.21%--0.00%
INTC200124C000485002020-01-16 1:47PM EST48.5011.0010.7511.550.00-5589.06%
INTC200124C000500002020-01-17 11:05AM EST50.009.569.2010.10+0.17+1.81%-477.34%
INTC200124C000505002019-12-16 12:00AM EST50.507.108.809.450.00--066.41%
INTC200124C000520002020-01-03 9:32AM EST52.008.427.108.250.00-1767.58%
INTC200124C000525002020-01-17 11:13AM EST52.507.006.807.75+0.07+1.01%113476.37%
INTC200124C000530002020-01-15 1:57PM EST53.006.006.157.300.00-1366.41%
INTC200124C000535002019-12-31 3:00PM EST53.506.435.856.850.00--374.02%
INTC200124C000545002020-01-16 10:03AM EST54.505.005.105.600.00-51364.65%
INTC200124C000550002020-01-17 3:13PM EST55.004.604.654.85-0.20-4.17%3312251.76%
INTC200124C000555002020-01-17 11:29AM EST55.504.164.304.50-0.04-0.95%114258.30%
INTC200124C000560002020-01-17 3:13PM EST56.003.723.604.00+0.33+9.73%209659.08%
INTC200124C000565002020-01-17 10:59AM EST56.503.453.453.65-0.05-1.43%511056.25%
INTC200124C000570002020-01-17 1:44PM EST57.003.023.103.15-0.08-2.58%333254.20%
INTC200124C000575002020-01-17 3:10PM EST57.502.622.702.77-0.04-1.50%7040953.03%
INTC200124C000580002020-01-17 3:59PM EST58.002.402.382.43+0.05+2.13%91928953.52%
INTC200124C000585002020-01-17 3:53PM EST58.502.042.052.10-0.09-4.23%27143952.93%
INTC200124C000590002020-01-17 3:58PM EST59.001.781.761.80-0.06-3.26%5601,49052.73%
INTC200124C000595002020-01-17 3:59PM EST59.501.511.491.53-0.07-4.43%1,0513,07752.49%
INTC200124C000600002020-01-17 3:59PM EST60.001.281.251.29+0.03+2.40%1,2013,23952.34%
INTC200124C000605002020-01-17 3:51PM EST60.501.061.041.07-0.06-5.36%46485252.15%
INTC200124C000610002020-01-17 3:58PM EST61.000.880.850.89-0.03-3.30%5181,79352.05%
INTC200124C000615002020-01-17 3:54PM EST61.500.740.690.73+0.04+5.71%5572,76051.95%
INTC200124C000620002020-01-17 3:54PM EST62.000.600.560.59+0.05+9.09%3441,01651.95%
INTC200124C000625002020-01-17 3:52PM EST62.500.470.440.470.00-1,8592,37351.66%
INTC200124C000630002020-01-17 3:56PM EST63.000.370.350.38+0.02+5.71%50192251.95%
INTC200124C000635002020-01-17 3:59PM EST63.500.280.280.30-0.01-3.45%1,16445552.15%
INTC200124C000640002020-01-17 3:20PM EST64.000.200.220.24-0.01-4.76%2816052.34%
INTC200124C000645002020-01-17 3:58PM EST64.500.190.170.19+0.02+11.76%204852.54%
INTC200124C000650002020-01-17 3:53PM EST65.000.140.130.150.00-2681,53452.73%
INTC200124C000655002020-01-17 9:58AM EST65.500.090.100.12-0.02-18.18%-1053.13%
INTC200124C000660002020-01-17 3:55PM EST66.000.080.080.090.00-1321,37853.52%
INTC200124C000665002020-01-17 3:56PM EST66.500.060.060.08-0.01-14.29%1002254.30%
INTC200124C000670002020-01-17 3:57PM EST67.000.050.040.070.00-10110055.08%
INTC200124C000675002020-01-17 3:50PM EST67.500.040.010.050.00-14110052.34%
INTC200124C000680002020-01-17 3:56PM EST68.000.030.000.050.00-10810053.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200124P000450002020-01-17 2:00PM EST45.000.010.000.030.00-262298.44%
INTC200124P000485002020-01-17 1:51PM EST48.500.010.010.03-0.01-50.00%1,4451,12078.13%
INTC200124P000490002020-01-17 1:56PM EST49.000.010.000.03-0.01-50.00%5873571.88%
INTC200124P000495002019-12-19 11:30AM EST49.500.170.000.030.00--368.75%
INTC200124P000500002020-01-17 3:56PM EST50.000.010.000.09-0.03-75.00%10073476.17%
INTC200124P000505002020-01-16 12:21PM EST50.500.040.010.050.00-133667.97%
INTC200124P000510002020-01-17 3:57PM EST51.000.020.000.07-0.03-60.00%10243566.41%
INTC200124P000515002020-01-17 3:56PM EST51.500.030.000.05-0.03-50.00%12011859.38%
INTC200124P000520002020-01-17 3:56PM EST52.000.050.000.06-0.02-28.57%16028657.81%
INTC200124P000525002020-01-17 3:56PM EST52.500.060.000.07-0.03-33.33%28817855.47%
INTC200124P000530002020-01-17 3:55PM EST53.000.070.010.09-0.04-36.36%3530855.08%
INTC200124P000535002020-01-17 3:49PM EST53.500.100.080.10-0.03-23.08%2620057.81%
INTC200124P000540002020-01-17 3:32PM EST54.000.110.110.12-0.05-31.25%2120156.84%
INTC200124P000545002020-01-17 3:20PM EST54.500.150.140.17-0.04-21.05%2025356.64%
INTC200124P000550002020-01-17 3:58PM EST55.000.200.190.21-0.04-16.67%43896556.06%
INTC200124P000555002020-01-17 2:59PM EST55.500.240.240.27-0.02-7.69%10129355.27%
INTC200124P000560002020-01-17 3:47PM EST56.000.330.310.32-0.04-10.81%28972554.10%
INTC200124P000565002020-01-17 3:54PM EST56.500.420.390.43+0.01+2.44%18964254.20%
INTC200124P000570002020-01-17 3:40PM EST57.000.530.500.53-0.02-3.64%19488153.71%
INTC200124P000575002020-01-17 3:57PM EST57.500.660.620.66+0.06+10.00%38556953.22%
INTC200124P000580002020-01-17 3:54PM EST58.000.820.770.81+0.03+3.80%50774552.93%
INTC200124P000585002020-01-17 3:54PM EST58.500.980.950.99-0.03-2.97%50156652.73%
INTC200124P000590002020-01-17 3:54PM EST59.001.191.151.19+0.06+5.31%5411,42152.39%
INTC200124P000595002020-01-17 3:59PM EST59.501.391.381.42+0.03+2.21%6091,15752.15%
INTC200124P000600002020-01-17 3:40PM EST60.001.701.641.68+0.13+8.28%65340551.95%
INTC200124P000605002020-01-17 3:54PM EST60.501.931.921.97-0.15-7.21%6711751.76%
INTC200124P000610002020-01-17 3:54PM EST61.002.262.242.28-0.57-20.14%2831751.66%
INTC200124P000615002020-01-17 3:54PM EST61.502.622.582.62+0.13+5.22%7238951.56%
INTC200124P000620002020-01-17 3:16PM EST62.003.052.942.99+0.15+5.17%285851.56%
INTC200124P000625002020-01-17 2:46PM EST62.503.453.303.40-0.55-13.75%126751.47%
INTC200124P000630002020-01-17 10:31AM EST63.003.803.703.80-0.30-7.32%2212951.17%
INTC200124P000635002020-01-17 11:15AM EST63.504.403.754.25+0.10+2.33%363655.57%
INTC200124P000640002020-01-15 9:42AM EST64.004.854.504.700.00--4950.29%
INTC200124P000665002020-01-15 11:18AM EST66.506.906.757.200.00--2855.08%
INTC200124P000680002020-01-15 11:18AM EST68.008.458.258.600.00--2253.13%