INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200320C000300002019-08-29 9:57AM EDT30.0017.1019.1522.850.00-2278.81%
INTC200320C000350002019-08-22 1:04PM EDT35.0012.7314.8018.100.00--464.89%
INTC200320C000380002019-10-07 12:09AM EDT38.0011.8012.8514.100.00--140.72%
INTC200320C000400002019-10-15 1:08PM EDT40.0013.3211.6512.600.00-11042.53%
INTC200320C000410002019-10-08 2:00PM EDT41.0010.8510.5511.250.00-556135.11%
INTC200320C000420002019-10-15 1:34PM EDT42.0011.579.9010.200.00-13131.84%
INTC200320C000430002019-10-11 9:56AM EDT43.0010.359.209.300.00-27027030.52%
INTC200320C000440002019-10-11 9:50AM EDT44.009.358.358.500.00-1010530.18%
INTC200320C000450002019-10-10 11:50AM EDT45.007.657.607.700.00-116429.54%
INTC200320C000460002019-10-18 11:26AM EDT46.006.926.856.95-0.03-0.43%2940429.10%
INTC200320C000470002019-10-18 3:42PM EDT47.006.206.106.20-0.01-0.16%262,18828.37%
INTC200320C000480002019-10-18 10:27AM EDT48.005.505.455.55-1.20-17.91%6637328.20%
INTC200320C000490002019-10-18 3:49PM EDT49.004.884.804.90-0.18-3.56%431,23627.70%
INTC200320C000500002019-10-18 2:59PM EDT50.004.364.204.25+0.06+1.40%121,16426.89%
INTC200320C000525002019-10-18 3:42PM EDT52.503.032.942.98-0.12-3.81%51,60426.18%
INTC200320C000550002019-10-18 3:40PM EDT55.002.001.931.970.00-13,92525.38%
INTC200320C000575002019-10-18 3:41PM EDT57.501.251.201.26-0.05-3.85%23,03024.93%
INTC200320C000600002019-10-18 3:41PM EDT60.000.750.710.75+0.01+1.35%41,66924.29%
INTC200320C000625002019-10-17 10:43AM EDT62.500.460.410.430.00-2239723.88%
INTC200320C000650002019-10-17 11:49AM EDT65.000.240.220.250.00-12426623.83%
INTC200320C000700002019-10-11 1:34PM EDT70.000.150.070.100.00-82624.81%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200320P000260002019-09-16 3:06PM EDT26.000.080.020.080.00-20020050.39%
INTC200320P000300002019-10-11 2:49PM EDT30.000.140.090.130.00-23444.04%
INTC200320P000310002019-09-27 10:16AM EDT31.000.180.120.150.00-252542.77%
INTC200320P000320002019-10-02 11:20AM EDT32.000.310.130.170.00-1741.31%
INTC200320P000330002019-10-15 9:42AM EDT33.000.180.160.190.00-445639.84%
INTC200320P000340002019-08-26 12:28PM EDT34.000.730.310.350.00--042.77%
INTC200320P000350002019-10-15 10:25AM EDT35.000.250.230.270.00-11,10437.99%
INTC200320P000360002019-10-03 10:34AM EDT36.000.640.280.320.00-1071537.11%
INTC200320P000370002019-10-08 10:14AM EDT37.000.630.340.370.00-2112335.99%
INTC200320P000380002019-10-18 12:27PM EDT38.000.460.410.44-0.02-4.17%21,72535.21%
INTC200320P000390002019-10-09 10:32AM EDT39.000.770.500.520.00-5148234.35%
INTC200320P000400002019-10-18 11:30AM EDT40.000.600.600.62+0.04+7.14%829533.64%
INTC200320P000410002019-10-15 3:55PM EDT41.000.640.710.740.00-360533.01%
INTC200320P000420002019-10-17 10:43AM EDT42.000.780.840.870.00-887032.25%
INTC200320P000430002019-10-18 12:39PM EDT43.001.081.001.03+0.15+16.13%1571,56331.62%
INTC200320P000440002019-10-17 9:36AM EDT44.001.141.191.21+0.07+6.54%283030.97%
INTC200320P000450002019-10-18 2:28PM EDT45.001.411.401.41-0.01-0.70%2,2312,87230.26%
INTC200320P000460002019-10-18 9:39AM EDT46.001.621.641.68+0.04+2.53%43,39329.96%
INTC200320P000470002019-10-17 9:36AM EDT47.001.851.921.96+0.12+6.94%54,29929.44%
INTC200320P000480002019-10-18 1:39PM EDT48.002.282.242.28+0.20+9.62%152,19628.97%
INTC200320P000490002019-10-17 3:29PM EDT49.002.552.612.66+0.07+2.82%1650728.68%
INTC200320P000500002019-10-18 3:42PM EDT50.003.053.003.10+0.05+1.67%72,24428.54%
INTC200320P000525002019-10-18 1:23PM EDT52.504.294.204.30+0.04+0.94%351,34227.56%
INTC200320P000550002019-10-18 1:13PM EDT55.005.805.705.80+0.90+18.37%3632126.89%
INTC200320P000575002019-10-18 2:40PM EDT57.507.507.457.55+0.30+4.17%928026.29%
INTC200320P000600002019-10-18 3:55PM EDT60.009.559.459.60+0.35+3.80%225826.61%
INTC200320P000625002019-10-08 10:08AM EDT62.5013.4511.6511.850.00--14127.74%