U.S. Markets close in 22 mins.

Intel Corporation (INTC)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
34.785+0.135 (+0.390%)
As of 3:37PM EDT. Market open.
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825C000280002017-08-22 2:52PM EDT28.006.756.606.700.00-501270.00%
INTC170825C000295002017-07-17 1:20PM EDT29.504.995.155.300.00-1185.94%
INTC170825C000300002017-08-18 11:50PM EDT30.006.404.955.350.00-22158.59%
INTC170825C000305002017-08-18 11:50PM EDT30.504.604.504.650.00-70135.35%
INTC170825C000320002017-07-28 11:50PM EDT32.002.733.153.550.00-1010131.25%
INTC170825C000325002017-08-22 3:03PM EDT32.502.112.142.15-0.09-4.09%20260.00%
INTC170825C000330002017-08-22 3:50PM EDT33.001.711.641.650.00-1482260.00%
INTC170825C000335002017-08-23 1:16PM EDT33.501.101.141.16-0.12-9.84%661270.00%
INTC170825C000340002017-08-23 1:20PM EDT34.000.630.670.68-0.08-11.27%621,0530.00%
INTC170825C000345002017-08-23 11:56AM EDT34.500.340.250.26+0.03+9.68%2342570.00%
INTC170825C000350002017-08-23 2:01PM EDT35.000.040.040.05-0.05-55.56%9751,70810.35%
INTC170825C000355002017-08-23 12:26PM EDT35.500.010.000.01-0.02-66.67%354,04814.06%
INTC170825C000360002017-08-23 11:50AM EDT36.000.010.000.010.00-2587,66521.09%
INTC170825C000365002017-08-23 9:43AM EDT36.500.010.000.020.00-2802,50132.03%
INTC170825C000370002017-08-18 3:51PM EDT37.000.010.010.02-0.02-66.67%2,13066239.06%
INTC170825C000375002017-08-14 3:51PM EDT37.500.030.000.020.00-16278745.31%
INTC170825C000380002017-08-09 2:10PM EDT38.000.040.000.030.00-16050.00%
INTC170825C000385002017-07-25 2:24PM EDT38.500.020.000.030.00-1155.47%
INTC170825C000395002017-07-28 11:50PM EDT39.500.020.000.030.00-1167.19%
INTC170825C000400002017-07-31 5:34PM EDT40.000.010.000.020.00-5068.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825P000280002017-08-08 10:31AM EDT28.000.010.000.020.00-812103.13%
INTC170825P000285002017-07-18 10:02AM EDT28.500.040.000.050.00-20109.38%
INTC170825P000295002017-07-28 9:54AM EDT29.500.040.000.04-0.01-20.00%9189.06%
INTC170825P000300002017-08-21 2:57PM EDT30.000.010.000.020.00-53573.44%
INTC170825P000305002017-07-27 3:53PM EDT30.500.060.010.050.00-13378.91%
INTC170825P000310002017-08-02 9:48AM EDT31.000.020.000.040.00-11765.63%
INTC170825P000315002017-07-27 10:07AM EDT31.500.110.030.070.00-31369.14%
INTC170825P000320002017-08-21 2:06PM EDT32.000.010.000.020.00-16050.00%
INTC170825P000325002017-08-17 2:42PM EDT32.500.010.010.020.00-3012642.19%
INTC170825P000330002017-08-18 2:25PM EDT33.000.010.020.03-0.02-66.67%131,79637.50%
INTC170825P000335002017-08-23 11:16AM EDT33.500.020.000.02-0.05-71.43%2359826.56%
INTC170825P000340002017-08-23 11:01AM EDT34.000.030.020.03-0.01-25.00%3033419.92%
INTC170825P000345002017-08-23 2:15PM EDT34.500.120.100.12-0.03-20.00%7841,52218.75%
INTC170825P000350002017-08-23 2:18PM EDT35.000.430.390.40+0.06+16.22%1073,20822.07%
INTC170825P000355002017-08-23 3:13PM EDT35.500.850.860.87-0.03-3.41%1112,24033.01%
INTC170825P000360002017-08-23 1:16PM EDT36.001.411.341.36+0.05+3.68%1511,21343.16%
INTC170825P000365002017-08-23 11:49AM EDT36.501.741.851.86-0.08-4.40%2131652.73%
INTC170825P000370002017-08-23 1:15PM EDT37.002.402.352.36+0.12+5.26%54362.11%
INTC170825P000375002017-08-16 1:30PM EDT37.501.882.362.520.00-22220.00%
INTC170825P000380002017-08-22 2:59PM EDT38.003.293.303.500.00-1186.33%
INTC170825P000390002017-08-18 11:50PM EDT39.003.403.904.050.00-500.00%