INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191025C000400002019-10-11 2:27PM EDT40.0012.7010.5014.20--30-95.51%
INTC191025C000420002019-09-11 1:12PM EDT42.0010.708.0012.400.00-2267.38%
INTC191025C000430002019-10-07 2:34PM EDT43.007.907.6011.350.00-202382.42%
INTC191025C000440002019-10-03 12:34PM EDT44.006.046.109.600.00--1122.95%
INTC191025C000450002019-09-20 12:12PM EDT45.007.056.009.400.00-22378.42%
INTC191025C000455002019-10-08 12:44PM EDT45.505.455.208.900.00-54567.58%
INTC191025C000460002019-10-10 3:53PM EDT46.005.425.357.000.00-1715682.23%
INTC191025C000465002019-10-03 3:02PM EDT46.504.504.557.850.00-18566.31%
INTC191025C000470002019-10-10 12:44PM EDT47.005.655.305.45+1.15+25.56%2427151.56%
INTC191025C000475002019-09-27 3:07PM EDT47.504.104.855.500.00-2415057.18%
INTC191025C000480002019-10-11 1:23PM EDT48.004.752.934.60+1.05+28.38%332950.29%
INTC191025C000485002019-10-11 2:39PM EDT48.504.452.675.10+1.50+50.85%725378.42%
INTC191025C000490002019-10-11 3:30PM EDT49.004.093.653.70+0.99+31.94%3630845.61%
INTC191025C000495002019-10-11 9:43AM EDT49.503.503.253.35+0.81+30.11%379446.05%
INTC191025C000500002019-10-11 3:31PM EDT50.003.452.892.93+1.15+50.00%16249443.80%
INTC191025C000505002019-10-11 3:48PM EDT50.502.612.542.58+0.67+34.54%15788743.16%
INTC191025C000510002019-10-11 3:35PM EDT51.002.542.202.24+0.82+47.67%1761,34842.19%
INTC191025C000515002019-10-11 3:17PM EDT51.502.291.891.93+0.84+57.93%26162541.50%
INTC191025C000520002019-10-11 3:39PM EDT52.001.721.611.65+0.74+60.66%2941,00840.97%
INTC191025C000525002019-10-11 3:21PM EDT52.501.551.361.39+0.60+63.16%21960840.28%
INTC191025C000530002019-10-11 3:56PM EDT53.001.161.121.16+0.48+59.26%25674939.80%
INTC191025C000535002019-10-11 2:46PM EDT53.501.090.920.96+0.44+67.69%34140039.36%
INTC191025C000540002019-10-11 3:59PM EDT54.000.750.740.76+0.44+86.27%4,2957,90838.28%
INTC191025C000545002019-10-11 3:35PM EDT54.500.730.590.62+0.32+78.05%2167338.23%
INTC191025C000550002019-10-11 3:39PM EDT55.000.480.470.49+0.30+100.00%3513,34337.79%
INTC191025C000555002019-10-11 3:34PM EDT55.500.450.350.39+0.22+95.65%2341137.70%
INTC191025C000560002019-10-11 11:26AM EDT56.000.350.260.30+0.18+105.88%4634037.31%
INTC191025C000565002019-10-11 3:20PM EDT56.500.240.180.23+0.14+140.00%232837.11%
INTC191025C000570002019-10-11 3:57PM EDT57.000.150.130.18+0.07+87.50%513737.21%
INTC191025C000575002019-10-11 1:47PM EDT57.500.120.090.14+0.04+50.00%72837.31%
INTC191025C000580002019-10-11 3:32PM EDT58.000.110.070.10+0.04+57.14%158,80636.72%
INTC191025C000585002019-09-16 12:11AM EDT58.500.340.040.140.00--242.09%
INTC191025C000590002019-10-11 3:40PM EDT59.000.080.000.33-0.08-50.00%501355.37%
INTC191025C000595002019-10-07 1:27PM EDT59.500.030.000.090.00--542.38%
INTC191025C000600002019-09-25 3:49PM EDT60.000.060.000.050.00-20030440.04%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191025P000400002019-10-03 3:32PM EDT40.000.070.000.530.00-16095.90%
INTC191025P000420002019-10-10 1:53PM EDT42.000.100.000.190.00-28265.43%
INTC191025P000430002019-10-08 3:32PM EDT43.000.070.000.31-0.07-50.00%115465.82%
INTC191025P000440002019-10-09 3:22PM EDT44.000.140.070.480.00-823868.36%
INTC191025P000450002019-10-11 12:42PM EDT45.000.130.130.15-0.07-35.00%2623251.76%
INTC191025P000455002019-10-10 1:53PM EDT45.500.170.160.18-0.09-34.62%1820250.98%
INTC191025P000460002019-10-11 3:51PM EDT46.000.200.190.22-0.11-35.48%1718750.20%
INTC191025P000465002019-10-10 1:19PM EDT46.500.210.220.26-0.15-41.67%1818050.10%
INTC191025P000470002019-10-11 3:07PM EDT47.000.230.270.30-0.20-46.51%23382048.63%
INTC191025P000475002019-10-11 9:49AM EDT47.500.290.330.36-0.23-44.23%20116447.90%
INTC191025P000480002019-10-11 3:13PM EDT48.000.330.390.43-0.28-45.90%14861247.07%
INTC191025P000485002019-10-08 3:19PM EDT48.500.410.470.51-0.20-32.79%228546.24%
INTC191025P000490002019-10-10 3:28PM EDT49.000.480.560.60-0.35-42.17%3354845.26%
INTC191025P000495002019-10-11 2:49PM EDT49.500.550.660.70-0.47-46.08%841,59344.14%
INTC191025P000500002019-10-11 3:52PM EDT50.000.760.790.84-0.37-32.74%6170343.80%
INTC191025P000505002019-10-11 2:31PM EDT50.500.890.940.98-0.53-37.32%5616142.87%
INTC191025P000510002019-10-11 3:05PM EDT51.000.941.111.14-0.61-39.35%1011,00941.94%
INTC191025P000515002019-10-11 2:00PM EDT51.501.121.301.34-0.67-37.43%3722541.50%
INTC191025P000520002019-10-11 3:40PM EDT52.001.211.511.56-0.84-40.98%7953340.97%
INTC191025P000525002019-10-11 3:34PM EDT52.501.501.761.80-0.83-35.62%14624540.33%
INTC191025P000530002019-10-11 3:58PM EDT53.002.032.022.07-0.25-10.92%10633239.80%
INTC191025P000535002019-10-11 2:35PM EDT53.501.972.312.36-1.06-34.75%1719139.11%
INTC191025P000540002019-10-11 3:55PM EDT54.002.552.642.68-0.80-23.88%8014138.57%
INTC191025P000545002019-10-01 1:53PM EDT54.502.812.993.05-0.84-23.01%5126038.82%
INTC191025P000550002019-10-01 9:43AM EDT55.003.353.353.40-0.80-20.78%7026137.79%
INTC191025P000555002019-10-01 9:48AM EDT55.503.303.653.850.00-174539.50%
INTC191025P000560002019-10-01 2:32PM EDT56.005.353.904.550.00-4825149.71%
INTC191025P000565002019-09-16 12:52PM EDT56.504.854.555.000.00-17322251.37%
INTC191025P000570002019-09-16 12:11AM EDT57.004.704.506.600.00--7456.35%
INTC191025P000575002019-09-18 12:27PM EDT57.505.803.407.550.00-33100104.88%
INTC191025P000580002019-09-17 1:59PM EDT58.006.203.858.000.00-3437107.23%
INTC191025P000585002019-09-16 12:11AM EDT58.506.104.408.400.00--0108.06%