INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200117C000200002019-10-14 3:52PM EDT20.0031.2530.9532.500.00-223114.94%
INTC200117C000230002019-08-05 2:35PM EDT23.0023.9026.7028.450.00-4077.73%
INTC200117C000250002019-10-15 10:26AM EDT25.0027.2525.9528.200.00-434105.66%
INTC200117C000270002019-05-21 9:49AM EDT27.0017.7020.2020.500.00--10.00%
INTC200117C000280002019-09-04 2:22PM EDT28.0021.0021.9522.700.00-500.00%
INTC200117C000290002019-05-20 1:28PM EDT29.0015.1217.9018.900.00--10.00%
INTC200117C000300002019-10-15 1:26PM EDT30.0022.9020.9523.050.00-1064280.47%
INTC200117C000320002019-08-16 12:42PM EDT32.0014.7918.7021.700.00-3378.17%
INTC200117C000330002019-10-11 11:25AM EDT33.0019.5017.9520.250.00-584871.53%
INTC200117C000340002019-07-25 11:59AM EDT34.0018.3810.1513.400.00-10350.00%
INTC200117C000350002019-10-15 3:41PM EDT35.0017.7016.3017.200.00-41,90654.05%
INTC200117C000360002019-10-10 3:43PM EDT36.0015.0815.4016.400.00-407855.27%
INTC200117C000370002019-10-15 3:24PM EDT37.0015.9014.2015.250.00-188760.11%
INTC200117C000380002019-09-05 9:46AM EDT38.0013.2012.4512.950.00-1450.00%
INTC200117C000390002019-10-02 3:14PM EDT39.0010.3012.2513.300.00-123553.91%
INTC200117C000400002019-10-18 3:24PM EDT40.0011.7511.4511.70-0.15-1.26%29,22637.21%
INTC200117C000410002019-10-17 3:39PM EDT41.0011.1010.6010.700.00-215534.33%
INTC200117C000420002019-10-17 10:38AM EDT42.0010.239.409.900.00-22,89135.99%
INTC200117C000430002019-10-17 12:38PM EDT43.008.898.758.900.00-325232.91%
INTC200117C000440002019-10-18 3:55PM EDT44.007.957.858.00-1.25-13.59%1269131.64%
INTC200117C000450002019-10-18 12:16PM EDT45.007.107.007.10-0.26-3.53%3120,19030.08%
INTC200117C000460002019-10-18 2:54PM EDT46.006.356.206.30+0.03+0.47%13,61229.64%
INTC200117C000470002019-10-18 2:01PM EDT47.005.585.455.500.00-1014,97228.74%
INTC200117C000480002019-10-18 2:20PM EDT48.004.784.654.75-0.21-4.21%1184,39027.95%
INTC200117C000490002019-10-18 3:39PM EDT49.004.104.004.05-0.32-7.24%645,16327.26%
INTC200117C000500002019-10-18 3:59PM EDT50.003.403.353.40-0.25-6.85%3257,57426.56%
INTC200117C000525002019-10-18 3:59PM EDT52.502.062.052.06-0.21-9.25%9433,04225.20%
INTC200117C000550002019-10-18 3:57PM EDT55.001.151.121.13-0.09-7.26%10645,11324.20%
INTC200117C000575002019-10-18 3:56PM EDT57.500.570.560.57-0.04-6.56%724,32023.63%
INTC200117C000600002019-10-18 3:07PM EDT60.000.270.260.27-0.02-6.90%1056,58123.39%
INTC200117C000625002019-10-18 11:15AM EDT62.500.130.120.13-0.05-27.78%107,81523.63%
INTC200117C000650002019-10-18 3:32PM EDT65.000.060.050.080.00-111,20125.00%
INTC200117C000675002019-10-11 10:20AM EDT67.500.070.010.060.00-1081726.95%
INTC200117C000700002019-10-18 3:38PM EDT70.000.030.010.050.00-223,03929.10%
INTC200117C000750002019-10-15 12:55PM EDT75.000.010.010.020.00-13,94830.86%
INTC200117C000800002019-10-17 11:43AM EDT80.000.020.010.03+0.01+100.00%93,08436.91%
INTC200117C000850002019-10-15 1:25PM EDT85.000.010.010.030.00-12,96941.02%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200117P000200002019-10-11 9:59AM EDT20.000.010.000.020.00-1034,75068.75%
INTC200117P000220002019-08-19 12:11PM EDT22.000.040.000.030.00-51065.63%
INTC200117P000230002019-08-19 9:52AM EDT23.000.060.010.030.00-357064.06%
INTC200117P000240002019-08-19 9:53AM EDT24.000.060.000.030.00-3359.38%
INTC200117P000250002019-10-09 2:29PM EDT25.000.010.000.040.00-1001,20057.81%
INTC200117P000260002019-08-12 9:39AM EDT26.000.110.010.100.00-13162.50%
INTC200117P000270002019-10-17 12:45PM EDT27.000.030.010.040.00-12953.52%
INTC200117P000280002019-10-14 11:48AM EDT28.000.040.010.050.00-101,78651.95%
INTC200117P000290002019-08-19 11:53AM EDT29.000.140.030.060.00-220251.76%
INTC200117P000300002019-10-17 10:28AM EDT30.000.030.010.060.00-104,82050.98%
INTC200117P000310002019-10-03 10:04AM EDT31.000.060.020.060.00-632348.24%
INTC200117P000320002019-10-15 3:33PM EDT32.000.050.030.070.00-511946.48%
INTC200117P000330002019-10-15 1:33PM EDT33.000.050.040.070.00-26,17743.95%
INTC200117P000340002019-10-17 3:58PM EDT34.000.080.050.080.00-165342.19%
INTC200117P000350002019-10-18 9:58AM EDT35.000.080.070.10-0.01-11.11%2421,77841.02%
INTC200117P000360002019-10-02 2:26PM EDT36.000.300.090.120.00-71,33939.75%
INTC200117P000370002019-10-18 11:35AM EDT37.000.130.110.140.00-617,79238.18%
INTC200117P000380002019-10-18 12:28PM EDT38.000.180.160.17+0.03+20.00%32,26236.91%
INTC200117P000390002019-10-18 1:14PM EDT39.000.210.200.21-0.12-36.36%172,10235.89%
INTC200117P000400002019-10-18 3:26PM EDT40.000.240.250.26-0.01-4.00%7147,36334.86%
INTC200117P000410002019-10-18 3:27PM EDT41.000.310.300.32+0.03+10.71%21111,67533.79%
INTC200117P000420002019-10-18 3:28PM EDT42.000.380.380.39-0.02-5.00%441,87632.72%
INTC200117P000430002019-10-18 11:55AM EDT43.000.530.470.49+0.05+10.42%56,77831.93%
INTC200117P000440002019-10-18 12:08PM EDT44.000.600.590.60+0.07+13.21%117,70330.96%
INTC200117P000450002019-10-18 3:15PM EDT45.000.720.720.74+0.03+4.35%64133,57230.08%
INTC200117P000460002019-10-18 1:41PM EDT46.000.920.900.92+0.09+10.84%25713,94529.40%
INTC200117P000470002019-10-18 3:29PM EDT47.001.141.111.13+0.11+10.68%33122,77128.61%
INTC200117P000480002019-10-18 1:45PM EDT48.001.381.371.39+0.10+7.81%13,98327.98%
INTC200117P000490002019-10-18 12:39PM EDT49.001.851.681.71+0.21+12.80%83,82927.49%
INTC200117P000500002019-10-18 3:50PM EDT50.002.062.052.07+0.17+8.99%1855,91126.88%
INTC200117P000525002019-10-18 3:14PM EDT52.503.253.203.25+0.26+8.70%129,98225.70%
INTC200117P000550002019-10-18 1:42PM EDT55.004.794.754.85+0.09+1.91%38,41525.10%
INTC200117P000575002019-10-17 12:01PM EDT57.506.556.756.85-0.20-2.96%12,18625.64%
INTC200117P000600002019-10-16 1:09PM EDT60.008.388.859.250.00-32,37629.66%
INTC200117P000625002019-09-30 10:57AM EDT62.5011.6711.0511.800.00-1031235.43%
INTC200117P000650002019-10-08 2:29PM EDT65.0015.1313.4014.500.00-101,99143.36%
INTC200117P000700002019-08-07 2:02PM EDT70.0023.2519.1520.250.00-502855.27%
INTC200117P000750002019-09-25 2:33PM EDT75.0024.5023.0025.600.00-3255.54%
INTC200117P000800002019-06-07 10:57AM EDT80.0021.3532.1032.450.00-100105.42%
INTC200117P000850002019-09-18 10:51AM EDT85.0033.3532.4035.600.00-2059.91%