INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191206C000460002019-11-05 2:57PM EST46.0011.910.000.000.00-100.00%
INTC191206C000470002019-10-27 11:14PM EST47.005.6510.7011.750.00--0517.77%
INTC191206C000480002019-11-04 10:17AM EST48.009.220.000.000.00-100.00%
INTC191206C000490002019-11-05 11:19AM EST49.009.260.000.000.00--00.00%
INTC191206C000500002019-12-05 1:43PM EST50.006.060.000.000.00-1150.00%
INTC191206C000510002019-12-05 11:08AM EST51.004.950.000.000.00-142480.00%
INTC191206C000515002019-12-05 2:27PM EST51.504.550.000.000.00-942950.00%
INTC191206C000520002019-12-05 9:55AM EST52.004.200.000.000.00-453590.00%
INTC191206C000525002019-12-05 2:57PM EST52.503.550.000.000.00-63420.00%
INTC191206C000530002019-11-27 11:07AM EST53.004.650.000.000.00-13460.00%
INTC191206C000535002019-12-05 2:57PM EST53.502.580.000.000.00-55570.00%
INTC191206C000540002019-12-05 2:27PM EST54.002.050.000.000.00-181400.00%
INTC191206C000545002019-12-05 3:19PM EST54.501.570.000.000.00-14350.00%
INTC191206C000550002019-12-05 1:43PM EST55.001.100.000.000.00-72170.00%
INTC191206C000555002019-12-05 3:54PM EST55.500.670.000.000.00-3344590.00%
INTC191206C000560002019-12-05 3:50PM EST56.000.320.000.000.00-1,6162,4380.00%
INTC191206C000565002019-12-05 3:55PM EST56.500.110.000.000.00-1,5841,9796.25%
INTC191206C000570002019-12-05 3:46PM EST57.000.030.000.000.00-1,3092,78412.50%
INTC191206C000575002019-12-05 3:40PM EST57.500.010.000.000.00-2351,14112.50%
INTC191206C000580002019-12-05 3:53PM EST58.000.010.000.000.00-342,25712.50%
INTC191206C000585002019-12-05 3:53PM EST58.500.010.000.000.00-3603,28625.00%
INTC191206C000590002019-12-05 2:05PM EST59.000.010.000.000.00-1876,01425.00%
INTC191206C000595002019-12-05 12:41PM EST59.500.010.000.000.00-1488925.00%
INTC191206C000600002019-12-05 3:57PM EST60.000.010.000.000.00-1543,97425.00%
INTC191206C000605002019-12-04 9:58AM EST60.500.030.010.000.00-11,79659.38%
INTC191206C000610002019-12-04 11:20AM EST61.000.010.000.000.00-962250.00%
INTC191206C000615002019-12-02 12:00PM EST61.500.010.000.000.00-109850.00%
INTC191206C000620002019-12-03 2:08PM EST62.000.010.000.000.00-611450.00%
INTC191206C000625002019-12-02 11:18AM EST62.500.010.000.000.00-212350.00%
INTC191206C000630002019-11-22 12:38PM EST63.000.010.000.000.00-1011450.00%
INTC191206C000650002019-11-08 12:19PM EST65.000.040.000.000.00-13150.00%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191206P000450002019-12-03 12:56PM EST45.000.010.000.000.00-203350.00%
INTC191206P000460002019-10-25 2:01PM EST46.000.100.000.010.00-51143.75%
INTC191206P000470002019-11-13 11:12AM EST47.000.050.000.000.00-11050.00%
INTC191206P000480002019-11-15 11:30AM EST48.000.010.000.000.00-1450.00%
INTC191206P000490002019-11-05 3:44PM EST49.000.060.000.000.00-111450.00%
INTC191206P000500002019-12-03 11:32AM EST50.000.020.000.000.00-230450.00%
INTC191206P000505002019-11-25 11:15AM EST50.500.010.000.000.00-202850.00%
INTC191206P000510002019-11-25 3:18PM EST51.000.010.000.000.00-13150.00%
INTC191206P000515002019-12-04 1:16PM EST51.500.010.000.000.00-22150.00%
INTC191206P000520002019-12-05 1:39PM EST52.000.020.000.000.00-55850.00%
INTC191206P000525002019-12-04 3:57PM EST52.500.020.000.000.00-28525.00%
INTC191206P000530002019-12-05 2:02PM EST53.000.010.000.000.00-10042325.00%
INTC191206P000535002019-12-03 3:14PM EST53.500.050.000.000.00-24854925.00%
INTC191206P000540002019-12-05 3:05PM EST54.000.010.000.000.00-1150525.00%
INTC191206P000545002019-12-05 2:57PM EST54.500.040.000.000.00-1480012.50%
INTC191206P000550002019-12-05 3:55PM EST55.000.040.000.000.00-1383,44912.50%
INTC191206P000555002019-12-05 3:59PM EST55.500.080.000.000.00-3,8103,1246.25%
INTC191206P000560002019-12-05 3:58PM EST56.000.220.000.000.00-7,5227,1051.56%
INTC191206P000565002019-12-05 3:47PM EST56.500.500.000.000.00-2,2041,9750.00%
INTC191206P000570002019-12-05 3:59PM EST57.000.950.000.000.00-1451,3310.00%
INTC191206P000575002019-12-05 3:58PM EST57.501.440.000.000.00-521,7760.00%
INTC191206P000580002019-12-05 3:44PM EST58.001.880.000.000.00-3343,7060.00%
INTC191206P000585002019-12-05 3:57PM EST58.502.430.000.000.00-1983800.00%
INTC191206P000590002019-12-05 2:57PM EST59.002.960.000.000.00-51750.00%
INTC191206P000595002019-12-05 10:07AM EST59.503.350.000.000.00-23810.00%
INTC191206P000600002019-12-03 2:56PM EST60.003.950.000.000.00-16470.00%
INTC191206P000605002019-12-02 3:50PM EST60.502.750.000.000.00-1990.00%
INTC191206P000610002019-12-05 2:57PM EST61.004.950.000.000.00-1600.00%
INTC191206P000620002019-11-20 1:27PM EST62.004.400.000.000.00-210.00%
INTC191206P000630002019-12-02 12:05AM EST63.004.550.000.000.00---0.00%
INTC191206P000650002019-11-12 11:37AM EST65.006.300.000.000.00-100.00%