INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200417C000300002019-08-23 1:39PM EDT30.0015.5018.7022.900.00-1173.73%
INTC200417C000380002019-08-22 11:17AM EDT38.0010.2511.2015.550.00--755.97%
INTC200417C000390002019-10-10 6:12PM EDT39.0012.7012.0513.050.00--334.50%
INTC200417C000400002019-10-18 11:56AM EDT40.0011.7611.6014.05+11.76+∞%15054.83%
INTC200417C000410002019-09-30 12:11AM EDT41.009.9510.8511.400.00--1134.33%
INTC200417C000420002019-09-30 11:43AM EDT42.0010.4010.0010.300.00--10530.64%
INTC200417C000430002019-09-30 11:43AM EDT43.009.609.309.500.00--3030.45%
INTC200417C000440002019-10-15 12:02PM EDT44.009.908.509.600.00-57138.33%
INTC200417C000450002019-10-09 9:36AM EDT45.007.287.807.900.00-56529.18%
INTC200417C000460002019-10-09 9:37AM EDT46.006.657.057.200.00-1036529.08%
INTC200417C000470002019-10-15 11:47AM EDT47.007.415.357.000.00-114932.64%
INTC200417C000480002019-10-17 10:49AM EDT48.005.855.655.80-0.15-2.50%110828.00%
INTC200417C000490002019-10-15 10:04AM EDT49.005.655.055.150.00-4018927.47%
INTC200417C000500002019-10-18 10:22AM EDT50.004.604.454.55-0.09-1.92%618627.01%
INTC200417C000525002019-10-18 3:58PM EDT52.503.253.203.30-0.13-3.85%1031,07326.44%
INTC200417C000550002019-10-18 3:55PM EDT55.002.242.202.27-0.15-6.28%1404,47125.66%
INTC200417C000575002019-10-18 2:40PM EDT57.501.511.441.50-0.25-14.20%551,12125.03%
INTC200417C000600002019-10-18 2:35PM EDT60.000.950.890.96-0.01-1.04%61,62624.59%
INTC200417C000625002019-10-18 1:37PM EDT62.500.580.540.59-0.15-20.55%112324.20%
INTC200417C000650002019-10-14 3:36PM EDT65.000.380.300.360.00-622024.02%
INTC200417C000700002019-09-27 12:57PM EDT70.000.180.090.130.00-5523.98%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200417P000250002019-09-25 12:48PM EDT25.000.080.040.080.00-21049.02%
INTC200417P000280002019-10-11 2:50PM EDT28.000.130.070.120.00-2544.73%
INTC200417P000290002019-09-04 11:30AM EDT29.000.240.210.270.00--1249.22%
INTC200417P000300002019-10-08 2:57PM EDT30.000.220.100.160.00-52642.29%
INTC200417P000310002019-10-04 2:43PM EDT31.000.230.130.180.00-101040.92%
INTC200417P000330002019-09-30 3:00PM EDT33.000.470.190.230.00-111238.28%
INTC200417P000340002019-09-06 7:43PM EDT34.000.850.280.330.00--339.06%
INTC200417P000350002019-09-19 2:39PM EDT35.000.360.290.330.00-509736.77%
INTC200417P000360002019-10-02 10:48AM EDT36.000.650.340.380.00-2735.74%
INTC200417P000370002019-10-07 11:31AM EDT37.000.580.410.450.00-102134.99%
INTC200417P000380002019-10-18 1:09PM EDT38.000.540.510.55-0.02-3.57%186434.57%
INTC200417P000390002019-10-11 9:30AM EDT39.000.700.590.630.00-14233.59%
INTC200417P000400002019-10-18 1:46PM EDT40.000.730.700.76+0.01+1.39%431,61333.18%
INTC200417P000410002019-10-18 12:55PM EDT41.000.900.840.89+0.10+12.50%713232.50%
INTC200417P000420002019-10-18 12:51PM EDT42.001.060.991.04-0.18-14.52%164631.86%
INTC200417P000430002019-10-09 10:35AM EDT43.001.601.151.200.00-1015231.10%
INTC200417P000440002019-10-18 12:55PM EDT44.001.441.381.46+0.21+17.07%1057431.13%
INTC200417P000450002019-10-18 12:54PM EDT45.001.681.601.70+0.09+5.66%2989530.65%
INTC200417P000460002019-10-16 10:28AM EDT46.001.671.861.920.00-2084129.77%
INTC200417P000470002019-10-18 2:10PM EDT47.002.162.142.23+0.02+0.93%105829.41%
INTC200417P000480002019-10-18 12:44PM EDT48.002.572.472.56+0.36+16.29%4735628.94%
INTC200417P000490002019-10-17 10:43AM EDT49.002.662.872.930.00-451528.52%
INTC200417P000500002019-10-18 1:06PM EDT50.003.353.253.35+0.35+11.67%19762828.17%
INTC200417P000525002019-10-18 12:54PM EDT52.504.604.454.60+0.40+9.52%4012127.58%
INTC200417P000550002019-10-14 11:38AM EDT55.005.935.956.100.00-1016527.05%
INTC200417P000575002019-09-16 12:11AM EDT57.507.207.407.500.00-210123.90%
INTC200417P000600002019-09-18 2:03PM EDT60.009.709.609.800.00-313126.49%
INTC200417P000625002019-09-20 10:39AM EDT62.5011.6011.7511.950.00-1126.76%
INTC200417P000650002019-09-19 9:34AM EDT65.0013.7013.7014.450.00-1230.10%