INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191101C000440002019-10-16 11:14AM EDT44.008.508.309.200.00-13265.04%
INTC191101C000450002019-10-15 10:26AM EDT45.007.457.607.700.00-164352.93%
INTC191101C000455002019-10-08 2:36PM EDT45.505.307.057.550.00-89258.11%
INTC191101C000460002019-10-04 9:30AM EDT46.005.506.257.500.00--2458.20%
INTC191101C000465002019-10-09 9:40AM EDT46.505.156.106.750.00--5656.84%
INTC191101C000470002019-10-14 2:38PM EDT47.004.955.655.950.00-1754.39%
INTC191101C000475002019-10-10 9:55AM EDT47.504.255.205.300.00-151545.02%
INTC191101C000480002019-10-11 2:00PM EDT48.005.004.754.950.00-34447.36%
INTC191101C000485002019-10-10 2:07PM EDT48.503.454.354.450.00-21943.75%
INTC191101C000490002019-10-16 10:33AM EDT49.004.003.904.050.00-345743.36%
INTC191101C000495002019-10-15 3:59PM EDT49.503.353.553.600.00-213141.02%
INTC191101C000500002019-10-16 3:39PM EDT50.003.053.103.200.00-120839.89%
INTC191101C000505002019-10-16 10:45AM EDT50.502.772.742.760.00-117137.31%
INTC191101C000510002019-10-16 12:10PM EDT51.002.342.392.410.00-253836.67%
INTC191101C000515002019-10-16 2:54PM EDT51.502.032.112.090.00-520636.23%
INTC191101C000520002019-10-16 3:50PM EDT52.001.781.791.800.00-1754535.94%
INTC191101C000525002019-10-16 2:40PM EDT52.501.451.511.520.00-851835.30%
INTC191101C000530002019-10-16 3:52PM EDT53.001.241.231.260.00-1361934.57%
INTC191101C000535002019-10-16 11:03AM EDT53.501.041.031.070.00-1538534.82%
INTC191101C000540002019-10-16 3:50PM EDT54.000.810.830.860.00-1276734.03%
INTC191101C000545002019-10-16 2:48PM EDT54.500.600.660.680.00-846433.30%
INTC191101C000550002019-10-16 3:53PM EDT55.000.500.510.540.00-163733.01%
INTC191101C000555002019-10-16 3:23PM EDT55.500.350.400.420.00-1626532.62%
INTC191101C000560002019-10-16 2:32PM EDT56.000.290.300.310.00-2440331.84%
INTC191101C000565002019-10-16 11:31AM EDT56.500.210.220.240.00-54831.84%
INTC191101C000570002019-10-15 12:42PM EDT57.000.180.160.170.00-36931.15%
INTC191101C000575002019-10-16 1:26PM EDT57.500.100.110.120.00-81,18030.66%
INTC191101C000580002019-10-16 1:13PM EDT58.000.060.080.090.00--1830.76%
INTC191101C000590002019-10-16 3:13PM EDT59.000.040.010.130.00-1037.70%
INTC191101C000600002019-10-16 2:34PM EDT60.000.050.000.080.00-12937.70%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191101P000400002019-10-03 12:28PM EDT40.000.120.000.140.00--9867.77%
INTC191101P000420002019-10-10 6:12PM EDT42.000.150.000.200.00--1261.13%
INTC191101P000430002019-10-11 1:34PM EDT43.000.080.000.240.00-114957.62%
INTC191101P000440002019-10-14 11:45AM EDT44.000.130.000.270.00-114353.52%
INTC191101P000450002019-10-16 12:52PM EDT45.000.110.090.120.00-35546.68%
INTC191101P000455002019-10-16 12:18PM EDT45.500.130.120.130.00-72344.82%
INTC191101P000460002019-10-16 3:46PM EDT46.000.150.140.150.00-117343.56%
INTC191101P000465002019-10-16 1:24PM EDT46.500.190.170.180.00-211642.58%
INTC191101P000470002019-10-16 3:13PM EDT47.000.220.210.220.00-39541.90%
INTC191101P000475002019-10-16 9:39AM EDT47.500.270.250.260.00-217340.82%
INTC191101P000480002019-10-16 2:34PM EDT48.000.320.310.320.00-1336940.28%
INTC191101P000485002019-10-16 12:18PM EDT48.500.400.370.380.00-137039.36%
INTC191101P000490002019-10-16 10:09AM EDT49.000.490.450.460.00-131038.67%
INTC191101P000495002019-10-16 3:38PM EDT49.500.570.550.570.00-131938.48%
INTC191101P000500002019-10-16 3:57PM EDT50.000.650.650.660.00-21853137.26%
INTC191101P000505002019-10-16 2:57PM EDT50.500.800.770.790.00-17436.67%
INTC191101P000510002019-10-16 3:16PM EDT51.000.980.910.930.00-229735.79%
INTC191101P000515002019-10-15 2:32PM EDT51.501.191.101.110.00-7635235.40%
INTC191101P000520002019-10-16 3:59PM EDT52.001.281.321.330.00-2260335.35%
INTC191101P000525002019-10-16 3:59PM EDT52.501.501.511.530.00-1610634.28%
INTC191101P000530002019-10-16 3:59PM EDT53.001.751.751.770.00-610433.55%
INTC191101P000535002019-10-10 10:42AM EDT53.502.222.012.040.00-8314232.81%
INTC191101P000540002019-10-16 2:30PM EDT54.002.382.322.340.00-1410532.18%
INTC191101P000545002019-10-16 3:59PM EDT54.502.662.702.730.00-223333.20%
INTC191101P000550002019-10-10 12:58PM EDT55.003.053.003.050.00-297231.69%
INTC191101P000555002019-10-16 3:47PM EDT55.503.453.403.500.00---33.40%
INTC191101P000560002019-10-15 3:25PM EDT56.003.553.753.850.00--4031.30%
INTC191101P000565002019-10-11 1:26PM EDT56.504.304.254.350.00-146233.99%
INTC191101P000575002019-09-16 12:11AM EDT57.505.205.005.250.00--534.77%
INTC191101P000580002019-09-17 11:00AM EDT58.006.504.906.850.00-8419973.19%
INTC191101P000590002019-09-16 12:11AM EDT59.006.506.357.050.00--054.44%