U.S. Markets open in 16 mins.

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.20+0.13 (+0.35%)
At close: 4:00PM EDT

37.04 -0.16 (-0.43%)
Pre-Market: 9:07AM EDT

People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170922C000295002017-08-11 5:00PM EDT29.507.146.356.500.00-10100.00%
INTC170922C000320002017-09-12 11:41AM EDT32.004.224.905.150.00-15790.00%
INTC170922C000330002017-09-15 11:10AM EDT33.003.853.904.15+0.27+7.54%7310.00%
INTC170922C000335002017-09-21 3:55PM EDT33.503.690.000.000.00-550.00%
INTC170922C000340002017-09-21 3:55PM EDT34.003.170.000.000.00-9560.00%
INTC170922C000345002017-09-21 3:23PM EDT34.502.680.000.000.00-162150.00%
INTC170922C000350002017-09-21 3:20PM EDT35.002.150.000.000.00-26990.00%
INTC170922C000355002017-09-21 3:18PM EDT35.501.640.000.000.00-5928150.00%
INTC170922C000360002017-09-21 2:12PM EDT36.001.270.000.000.00-651,8730.00%
INTC170922C000365002017-09-21 3:53PM EDT36.500.650.000.000.00-1991,9480.00%
INTC170922C000370002017-09-21 3:59PM EDT37.000.240.000.000.00-1,6772,5840.00%
INTC170922C000375002017-09-21 2:22PM EDT37.500.030.000.000.00-3722,4216.25%
INTC170922C000380002017-09-21 3:49PM EDT38.000.010.000.000.00-2003,27312.50%
INTC170922C000385002017-09-22 8:42AM EDT38.500.010.000.000.00-12912925.00%
INTC170922C000390002017-09-19 11:06AM EDT39.000.020.000.000.00-21925.00%
INTC170922C000400002017-08-14 12:18PM EDT40.000.020.000.020.00-3013067.19%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170922P000300002017-08-31 10:26AM EDT30.000.030.000.030.00-20184.38%
INTC170922P000310002017-09-01 11:07AM EDT31.000.020.000.03-0.06-75.00%5117159.38%
INTC170922P000315002017-08-18 11:50PM EDT31.500.070.080.140.00-4040210.94%
INTC170922P000320002017-09-20 10:06AM EDT32.000.010.000.000.00-121750.00%
INTC170922P000325002017-09-01 9:30AM EDT32.500.150.000.06+0.09+150.00%526137.50%
INTC170922P000330002017-09-07 10:01AM EDT33.000.030.020.050.00-4785128.13%
INTC170922P000335002017-09-12 11:50AM EDT33.500.020.000.020.00-10011693.75%
INTC170922P000340002017-09-14 12:54PM EDT34.000.010.000.020.00-344881.25%
INTC170922P000345002017-09-13 2:41PM EDT34.500.020.000.020.00-11,36270.31%
INTC170922P000350002017-09-21 2:07PM EDT35.000.010.000.000.00-101,23625.00%
INTC170922P000355002017-09-21 3:44PM EDT35.500.010.000.000.00-384625.00%
INTC170922P000360002017-09-21 3:58PM EDT36.000.010.000.000.00-211,21725.00%
INTC170922P000365002017-09-21 3:25PM EDT36.500.010.000.000.00-924,05712.50%
INTC170922P000370002017-09-21 3:59PM EDT37.000.050.000.000.00-5,4485,2083.13%
INTC170922P000375002017-09-21 3:04PM EDT37.500.380.000.000.00-738400.00%
INTC170922P000380002017-09-21 3:22PM EDT38.000.820.000.000.00-1151240.00%
INTC170922P000385002017-09-21 2:42PM EDT38.501.340.000.000.00-271480.00%
INTC170922P000390002017-09-21 3:26PM EDT39.001.810.000.000.00-61630.00%
INTC170922P000395002017-09-22 8:42AM EDT39.502.410.000.000.00-71400.00%
INTC170922P000400002017-09-15 11:50PM EDT40.002.992.973.200.00-90148.83%
INTC170922P000425002017-09-22 8:42AM EDT42.505.350.000.000.00-400.00%
INTC170922P000430002017-09-22 8:42AM EDT43.005.850.000.000.00-400.00%
INTC170922P000435002017-09-11 3:51PM EDT43.507.696.456.850.00-55262.50%