INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200228C000520002020-01-21 9:42AM EST52.0016.4113.9514.350.00-7057.81%
INTC200228C000525002020-02-05 3:13PM EST52.5014.8513.5013.850.00-222064.84%
INTC200228C000540002020-01-27 1:46PM EST54.0010.7012.0012.350.00-2057.81%
INTC200228C000545002020-02-18 12:01AM EST54.5011.3011.4511.850.00---76.56%
INTC200228C000550002020-02-18 11:21AM EST55.0011.3011.0011.35-1.29-10.25%21253.13%
INTC200228C000560002020-01-23 2:24PM EST56.007.829.9010.300.00-1063.97%
INTC200228C000565002020-01-28 3:55PM EST56.5010.859.559.750.00-10056.64%
INTC200228C000570002020-01-21 11:16AM EST57.006.609.059.350.00-1062.21%
INTC200228C000575002020-02-12 1:13PM EST57.5010.008.508.750.00-1351.37%
INTC200228C000580002020-02-14 10:18AM EST58.009.708.008.400.00-31359.57%
INTC200228C000585002020-01-24 11:03AM EST58.5010.507.557.750.00-6046.29%
INTC200228C000590002020-02-18 11:21AM EST59.007.297.107.30-1.36-15.72%21347.46%
INTC200228C000595002020-02-13 1:06PM EST59.507.806.606.800.00-1944.73%
INTC200228C000600002020-02-12 9:34AM EST60.007.746.106.300.00-22841.99%
INTC200228C000605002020-01-30 3:24PM EST60.504.255.605.800.00-261139.26%
INTC200228C000610002020-02-18 3:58PM EST61.005.205.155.30-1.40-21.21%23636.43%
INTC200228C000615002020-01-29 12:54PM EST61.504.894.654.800.00-5833.69%
INTC200228C000620002020-02-06 9:31AM EST62.005.354.154.350.00-1412633.30%
INTC200228C000625002020-02-18 10:09AM EST62.504.003.753.85-0.90-18.37%222430.37%
INTC200228C000630002020-02-18 12:24PM EST63.003.353.303.40-1.20-26.37%633529.30%
INTC200228C000635002020-02-14 9:53AM EST63.503.052.872.95-1.23-28.74%224327.88%
INTC200228C000640002020-02-18 3:48PM EST64.002.502.482.52-0.90-26.47%6636126.66%
INTC200228C000645002020-02-18 12:52PM EST64.502.192.092.12-0.67-23.43%268625.78%
INTC200228C000650002020-02-18 3:39PM EST65.001.721.721.75-0.94-35.34%11366225.10%
INTC200228C000660002020-02-18 3:56PM EST66.001.121.101.13-0.56-33.33%44340424.27%
INTC200228C000670002020-02-18 3:54PM EST67.000.640.640.67-0.61-48.80%5281,02723.73%
INTC200228C000675002020-02-18 2:19PM EST67.500.450.470.49-0.56-55.45%17183523.34%
INTC200228C000680002020-02-18 3:35PM EST68.000.340.340.36-0.45-56.96%3241,11823.34%
INTC200228C000685002020-02-18 3:21PM EST68.500.250.240.26-0.30-54.55%12069123.44%
INTC200228C000690002020-02-18 3:55PM EST69.000.180.170.18-0.27-60.00%20568023.34%
INTC200228C000700002020-02-18 3:53PM EST70.000.080.090.10-0.17-68.00%1877,21524.41%
INTC200228C000710002020-02-18 12:18PM EST71.000.060.040.06-0.07-53.85%371,11725.98%
INTC200228C000720002020-02-18 2:09PM EST72.000.020.010.04-0.09-81.82%74174827.74%
INTC200228C000730002020-02-14 2:12PM EST73.000.030.000.020.00-1212428.13%
INTC200228C000740002020-02-13 3:15PM EST74.000.020.000.030.00-22633.20%
INTC200228C000750002020-02-18 9:56AM EST75.000.030.000.05-0.01-25.00%15439.84%
INTC200228C000760002020-01-29 2:26PM EST76.000.030.000.040.00-103841.80%
INTC200228C000770002020-01-29 11:39AM EST77.000.060.000.030.00-3642.97%
INTC200228C000790002020-02-06 12:26PM EST79.000.020.000.030.00-202249.22%
INTC200228C000800002020-01-24 10:34AM EST80.000.150.000.040.00--354.30%
INTC200228C000820002020-02-11 10:17AM EST82.000.010.000.030.00-1753.13%
INTC200228C000830002020-01-24 9:52AM EST83.000.020.000.030.00-3755.47%
INTC200228C000850002020-01-27 12:02AM EST85.000.02-0.020.00-1562.50%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200228P000450002020-01-24 9:30AM EST45.000.060.000.030.00--192.19%
INTC200228P000500002020-01-24 10:28AM EST50.000.080.000.050.00--473.44%
INTC200228P000520002020-01-24 1:47PM EST52.000.030.000.010.00-45153.13%
INTC200228P000525002020-01-31 1:15PM EST52.500.090.000.040.00-15660.16%
INTC200228P000530002020-01-28 10:59AM EST53.000.010.010.040.00-26059.38%
INTC200228P000535002020-01-24 10:05AM EST53.500.170.000.040.00-45955.47%
INTC200228P000540002020-02-13 1:34PM EST54.000.020.000.050.00-11,03655.08%
INTC200228P000545002020-02-11 10:18AM EST54.500.010.000.050.00-129753.13%
INTC200228P000550002020-02-06 3:47PM EST55.000.050.000.050.00-159450.78%
INTC200228P000555002020-01-24 9:33AM EST55.500.120.010.060.00-121050.78%
INTC200228P000560002020-02-07 3:55PM EST56.000.030.000.050.00-930151.56%
INTC200228P000565002020-02-14 11:09AM EST56.500.020.010.04-0.01-33.33%333847.27%
INTC200228P000570002020-02-11 9:48AM EST57.000.050.010.060.00-116248.24%
INTC200228P000575002020-02-06 2:34PM EST57.500.060.010.070.00-19347.27%
INTC200228P000580002020-02-14 3:55PM EST58.000.010.000.000.00-31,17225.00%
INTC200228P000585002020-02-14 11:55AM EST58.500.050.010.080.00-312343.36%
INTC200228P000590002020-02-12 3:59PM EST59.000.050.020.050.00-364837.50%
INTC200228P000595002020-02-14 11:09AM EST59.500.050.030.06-0.02-28.57%323236.33%
INTC200228P000600002020-02-18 3:08PM EST60.000.050.040.06+0.01+25.00%549733.99%
INTC200228P000605002020-02-18 2:10PM EST60.500.060.050.07-0.01-14.29%328232.62%
INTC200228P000610002020-02-18 3:43PM EST61.000.080.070.08+0.01+14.29%3231031.06%
INTC200228P000615002020-02-18 3:18PM EST61.500.090.080.09+0.01+12.50%217529.30%
INTC200228P000620002020-02-18 10:10AM EST62.000.120.110.12+0.02+20.00%3414028.61%
INTC200228P000625002020-02-18 12:26PM EST62.500.160.140.15+0.04+33.33%1314427.54%
INTC200228P000630002020-02-18 3:43PM EST63.000.180.180.20+0.02+12.50%668426.86%
INTC200228P000635002020-02-18 3:44PM EST63.500.250.240.25+0.03+13.64%8926525.73%
INTC200228P000640002020-02-18 3:55PM EST64.000.330.320.33+0.06+22.22%52315925.10%
INTC200228P000645002020-02-18 3:56PM EST64.500.430.420.44+0.14+48.28%15628224.71%
INTC200228P000650002020-02-18 3:56PM EST65.000.570.550.58+0.16+39.02%2811,64124.32%
INTC200228P000660002020-02-18 3:46PM EST66.000.920.930.95+0.19+26.03%68868423.34%
INTC200228P000670002020-02-18 3:58PM EST67.001.481.461.49+0.50+51.02%8093722.80%
INTC200228P000675002020-02-18 3:59PM EST67.501.811.791.82+0.52+40.31%3223822.56%
INTC200228P000680002020-02-18 12:11PM EST68.002.182.162.19+0.78+55.71%3312922.46%
INTC200228P000685002020-02-18 1:43PM EST68.502.662.552.64+0.77+40.74%2410824.12%
INTC200228P000690002020-02-18 12:43PM EST69.002.912.933.10+0.80+37.91%117325.64%
INTC200228P000700002020-02-18 9:38AM EST70.003.653.704.00+0.50+15.87%18826.66%
INTC200228P000710002020-02-13 2:05PM EST71.003.694.854.950.00-110128.22%
INTC200228P000730002020-01-24 12:39PM EST73.007.006.807.000.00--140.14%
INTC200228P000750002020-01-29 12:51PM EST75.008.728.759.050.00--051.76%