INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000300002019-06-07 10:57AM EDT30.0024.2017.5518.450.00-120.00%
INTC190920C000320002019-06-07 10:57AM EDT32.0014.0015.8016.500.00-110.00%
INTC190920C000330002019-08-05 3:25PM EDT33.0013.9017.3018.050.00-3000.00%
INTC190920C000350002019-08-21 9:48AM EDT35.0012.350.000.000.00-6800.00%
INTC190920C000360002019-05-23 3:20PM EDT36.009.1011.1512.300.00--50.00%
INTC190920C000370002019-07-11 11:42AM EDT37.0011.708.959.700.00-1500.00%
INTC190920C000380002019-07-09 10:21AM EDT38.009.698.058.500.00-1750.00%
INTC190920C000390002019-07-01 9:32AM EDT39.0010.600.000.000.00-1100.00%
INTC190920C000400002019-09-13 9:30AM EDT40.0012.830.000.00+0.20+1.58%700.00%
INTC190920C000410002019-09-09 9:30AM EDT41.0010.050.000.000.00-200.00%
INTC190920C000420002019-09-09 10:19AM EDT42.009.500.000.000.00-200.00%
INTC190920C000430002019-09-12 11:27AM EDT43.009.870.000.000.00-100.00%
INTC190920C000440002019-09-12 10:39AM EDT44.008.800.000.00-0.24-2.65%200.00%
INTC190920C000450002019-09-13 3:28PM EDT45.007.600.000.00-0.60-7.32%1000.00%
INTC190920C000455002019-09-16 12:11AM EDT45.507.010.000.00+0.05+0.72%--0.00%
INTC190920C000460002019-09-13 3:30PM EDT46.006.630.000.00-0.66-9.05%500.00%
INTC190920C000465002019-09-16 12:11AM EDT46.506.220.000.000.00---0.00%
INTC190920C000470002019-09-13 3:57PM EDT47.005.660.000.00-0.59-9.44%9100.00%
INTC190920C000475002019-09-13 3:57PM EDT47.505.100.000.00+1.53+42.86%500.00%
INTC190920C000480002019-09-13 3:59PM EDT48.004.620.000.00-0.46-9.06%8200.00%
INTC190920C000485002019-09-13 11:25AM EDT48.504.160.000.00-0.29-6.52%100.00%
INTC190920C000490002019-09-13 3:55PM EDT49.003.750.000.00-0.41-9.86%16200.00%
INTC190920C000495002019-09-13 3:20PM EDT49.503.120.000.00-0.21-6.31%100.00%
INTC190920C000500002019-09-13 3:49PM EDT50.002.750.000.00-0.40-12.70%24900.00%
INTC190920C000505002019-09-13 3:35PM EDT50.502.290.000.00-0.57-19.93%2000.00%
INTC190920C000510002019-09-13 3:54PM EDT51.001.880.000.00-0.37-16.44%16700.00%
INTC190920C000515002019-09-13 3:55PM EDT51.501.500.000.00-0.35-18.92%14300.00%
INTC190920C000520002019-09-13 3:59PM EDT52.001.010.000.00-0.39-27.86%56500.00%
INTC190920C000525002019-09-13 3:58PM EDT52.500.710.000.00-0.40-36.04%1,37100.00%
INTC190920C000530002019-09-13 3:59PM EDT53.000.450.000.00-0.32-41.56%1,86503.13%
INTC190920C000535002019-09-13 3:55PM EDT53.500.300.000.00-0.22-42.31%36106.25%
INTC190920C000540002019-09-13 3:59PM EDT54.000.150.000.00-0.20-57.14%27306.25%
INTC190920C000545002019-09-13 3:55PM EDT54.500.110.000.00-0.11-50.00%19706.25%
INTC190920C000550002019-09-13 3:54PM EDT55.000.060.000.00-0.08-57.14%1,187012.50%
INTC190920C000555002019-09-13 2:06PM EDT55.500.040.000.00-0.06-60.00%16012.50%
INTC190920C000560002019-09-13 3:04PM EDT56.000.030.000.00-0.02-40.00%4012.50%
INTC190920C000565002019-09-16 12:11AM EDT56.500.03-0.000.00--012.50%
INTC190920C000570002019-09-12 11:28AM EDT57.000.020.000.000.00-1012.50%
INTC190920C000575002019-09-13 2:45PM EDT57.500.020.000.00-0.01-33.33%118025.00%
INTC190920C000600002019-09-12 1:42PM EDT60.000.010.000.000.00-13025.00%
INTC190920C000625002019-09-09 3:12PM EDT62.500.010.000.000.00-6025.00%
INTC190920C000650002019-09-09 11:59AM EDT65.000.010.000.000.00-3050.00%
INTC190920C000675002019-09-05 9:30AM EDT67.500.080.000.000.00-1050.00%
INTC190920C000700002019-07-24 1:31PM EDT70.000.030.000.000.00-154550.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000280002019-09-03 11:11AM EDT28.000.020.000.000.00-1050.00%
INTC190920P000300002019-09-06 1:16PM EDT30.000.020.000.000.00-12050.00%
INTC190920P000310002019-07-12 10:26AM EDT31.000.020.010.030.00-250184.38%
INTC190920P000320002019-08-23 12:18PM EDT32.000.030.000.000.00-30050.00%
INTC190920P000330002019-08-23 3:50PM EDT33.000.020.000.000.00-10050.00%
INTC190920P000340002019-09-03 2:01PM EDT34.000.010.000.000.00-22050.00%
INTC190920P000350002019-09-09 11:15AM EDT35.000.020.000.000.00-16050.00%
INTC190920P000360002019-08-29 1:37PM EDT36.000.010.000.000.00-1050.00%
INTC190920P000370002019-09-09 11:15AM EDT37.000.010.000.000.00-16050.00%
INTC190920P000380002019-09-10 12:13PM EDT38.000.020.000.000.00-64050.00%
INTC190920P000390002019-09-10 11:18AM EDT39.000.010.000.000.00-88050.00%
INTC190920P000400002019-09-13 9:44AM EDT40.000.010.010.00-0.01-50.00%13087.50%
INTC190920P000410002019-09-12 10:06AM EDT41.000.010.000.000.00-38050.00%
INTC190920P000420002019-09-13 2:42PM EDT42.000.010.000.000.00-65050.00%
INTC190920P000430002019-09-13 1:21PM EDT43.000.010.000.00-0.02-66.67%16050.00%
INTC190920P000440002019-09-13 2:41PM EDT44.000.010.010.000.00-34059.38%
INTC190920P000450002019-09-13 3:25PM EDT45.000.020.000.000.00-27025.00%
INTC190920P000455002019-09-10 11:48AM EDT45.500.040.000.000.00-78025.00%
INTC190920P000460002019-09-13 3:54PM EDT46.000.030.000.00+0.01+50.00%47025.00%
INTC190920P000465002019-09-06 12:30PM EDT46.500.130.000.000.00-729025.00%
INTC190920P000470002019-09-13 2:46PM EDT47.000.020.000.00-0.01-33.33%46025.00%
INTC190920P000475002019-09-12 11:39AM EDT47.500.030.000.000.00-12025.00%
INTC190920P000480002019-09-13 3:01PM EDT48.000.030.000.000.00-200025.00%
INTC190920P000485002019-09-13 3:06PM EDT48.500.040.000.00-0.04-50.00%36012.50%
INTC190920P000490002019-09-13 3:55PM EDT49.000.050.000.000.00-257012.50%
INTC190920P000495002019-09-13 2:43PM EDT49.500.060.000.00-0.01-14.29%74012.50%
INTC190920P000500002019-09-13 3:59PM EDT50.000.090.000.00-0.02-18.18%428012.50%
INTC190920P000505002019-09-13 3:55PM EDT50.500.110.000.00-0.03-21.43%729012.50%
INTC190920P000510002019-09-13 3:59PM EDT51.000.190.000.00-0.01-5.00%49606.25%
INTC190920P000515002019-09-13 3:59PM EDT51.500.290.000.00+0.03+11.54%41106.25%
INTC190920P000520002019-09-13 3:59PM EDT52.000.440.000.00+0.06+15.79%61003.13%
INTC190920P000525002019-09-13 3:59PM EDT52.500.640.000.00+0.11+20.75%1,19400.39%
INTC190920P000530002019-09-13 3:59PM EDT53.000.890.000.00+0.15+20.27%48100.00%
INTC190920P000535002019-09-13 3:44PM EDT53.501.120.000.00+0.20+21.74%12100.00%
INTC190920P000540002019-09-13 11:13AM EDT54.001.490.000.00+0.19+14.62%4100.00%
INTC190920P000545002019-09-13 3:59PM EDT54.502.010.000.00+0.44+28.03%200.00%
INTC190920P000550002019-09-13 10:02AM EDT55.002.700.000.00+0.75+38.46%3500.00%
INTC190920P000555002019-09-13 3:52PM EDT55.502.860.000.00+0.03+1.06%1700.00%
INTC190920P000560002019-09-10 9:57AM EDT56.003.150.000.00-1.45-31.52%900.00%
INTC190920P000575002019-08-28 1:51PM EDT57.5011.600.000.000.00-24000.00%
INTC190920P000600002019-09-13 10:50AM EDT60.007.400.000.00+0.48+6.94%100.00%
INTC190920P000625002019-07-10 10:26AM EDT62.5014.3516.1016.950.00-20407.86%
INTC190920P000650002019-07-23 2:40PM EDT65.0013.5619.7020.150.00-50471.88%
INTC190920P000700002019-06-07 10:57AM EDT70.0011.7022.2522.600.00-6811415.04%