U.S. Markets close in 4 hrs 3 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.807-0.193 (-0.537%)
As of 11:57AM EDT. Market open.
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170818C000220002017-08-02 3:55PM EDT22.0014.6012.9515.700.00-140423.44%
INTC170818C000240002017-08-15 2:39PM EDT24.0011.9211.7512.150.00-22266.41%
INTC170818C000290002017-06-02 11:49PM EDT29.007.757.357.450.00-1000236.72%
INTC170818C000300002017-08-16 10:22AM EDT30.005.985.755.85-0.42-6.56%134107.03%
INTC170818C000310002017-08-15 2:39PM EDT31.004.904.754.900.00-2278.13%
INTC170818C000320002017-08-16 11:22AM EDT32.003.803.753.90-0.11-2.81%29163.28%
INTC170818C000325002017-08-02 3:28PM EDT32.504.053.904.150.00-270157.23%
INTC170818C000330002017-08-15 12:54PM EDT33.002.962.722.780.00-101090.00%
INTC170818C000335002017-08-03 3:11PM EDT33.503.003.003.10-0.15-4.76%842131.45%
INTC170818C000340002017-08-16 11:01AM EDT34.001.881.741.75-0.02-1.05%752,1010.00%
INTC170818C000345002017-08-16 10:54AM EDT34.501.371.241.25-0.07-4.86%102260.00%
INTC170818C000350002017-08-16 10:55AM EDT35.000.880.760.77-0.15-14.56%306,2360.00%
INTC170818C000355002017-08-16 11:28AM EDT35.500.370.320.34-0.10-21.28%13099810.55%
INTC170818C000360002017-08-16 11:38AM EDT36.000.070.060.07-0.13-65.00%50020,84711.33%
INTC170818C000365002017-08-16 11:40AM EDT36.500.020.010.02-0.02-50.00%5511,32015.63%
INTC170818C000370002017-08-16 11:25AM EDT37.000.020.000.020.00-2466,49323.44%
INTC170818C000375002017-08-11 1:38PM EDT37.500.010.000.02-0.03-75.00%1283,03630.47%
INTC170818C000380002017-08-11 2:50PM EDT38.000.010.000.02-0.01-50.00%919,15537.50%
INTC170818C000385002017-07-28 11:50PM EDT38.500.020.000.020.00-1143.75%
INTC170818C000390002017-08-04 11:10AM EDT39.000.010.000.03-0.04-80.00%3011,36053.91%
INTC170818C000400002017-08-15 12:47PM EDT40.000.020.000.020.00-43,22556.25%
INTC170818C000410002017-08-16 11:17AM EDT41.000.010.000.02-0.01-50.00%11,22867.19%
INTC170818C000420002017-06-15 1:31PM EDT42.000.010.000.020.00-2556576.56%
INTC170818C000430002017-07-20 11:12AM EDT43.000.020.000.020.00-415185.94%
INTC170818C000440002017-06-02 11:49PM EDT44.000.010.000.030.00-20289100.00%
INTC170818C000450002017-06-02 11:49PM EDT45.000.020.000.020.00-2203104.69%
INTC170818C000460002017-06-02 11:49PM EDT46.000.050.000.020.00-11147112.50%
INTC170818C000500002017-06-02 11:49PM EDT50.000.020.000.020.00-4040143.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170818P000210002017-06-02 11:49PM EDT21.000.020.000.020.00-1213231.25%
INTC170818P000220002017-06-02 11:49PM EDT22.000.020.000.020.00-2030212.50%
INTC170818P000230002017-06-02 11:49PM EDT23.000.090.000.020.00-2020193.75%
INTC170818P000240002017-08-02 3:49PM EDT24.000.010.000.020.00-1030178.13%
INTC170818P000250002017-07-28 1:07PM EDT25.000.010.000.010.00-8133150.00%
INTC170818P000260002017-07-24 11:22AM EDT26.000.010.000.020.00-179143.75%
INTC170818P000270002017-07-10 1:54PM EDT27.000.060.010.030.00-20731142.19%
INTC170818P000280002017-08-07 2:13PM EDT28.000.010.000.01-0.01-50.00%113,483106.25%
INTC170818P000290002017-08-09 1:22PM EDT29.000.010.000.020.00-101,414100.00%
INTC170818P000300002017-08-02 10:43AM EDT30.000.010.000.020.00-122,21485.94%
INTC170818P000305002017-08-02 9:54AM EDT30.500.020.000.020.00-82178.13%
INTC170818P000310002017-08-11 2:14PM EDT31.000.010.000.020.00-311,91971.88%
INTC170818P000315002017-07-28 11:50PM EDT31.500.030.020.030.00-1174.22%
INTC170818P000320002017-08-14 2:05PM EDT32.000.030.000.020.00-865,02157.81%
INTC170818P000325002017-08-14 3:59PM EDT32.500.010.000.010.00-1933850.00%
INTC170818P000330002017-08-16 11:06AM EDT33.000.010.000.02-0.01-50.00%1714,92849.22%
INTC170818P000335002017-08-14 1:11PM EDT33.500.010.000.020.00-10590841.41%
INTC170818P000340002017-08-16 9:38AM EDT34.000.010.010.02-0.01-50.00%447,48033.59%
INTC170818P000345002017-08-15 11:11AM EDT34.500.010.010.030.00-312,97728.52%
INTC170818P000350002017-08-16 11:31AM EDT35.000.030.020.040.00-34517,71221.29%
INTC170818P000355002017-08-16 11:24AM EDT35.500.090.080.09+0.02+28.57%742,00316.21%
INTC170818P000360002017-08-16 11:38AM EDT36.000.310.320.34+0.12+63.16%2929,03017.77%
INTC170818P000365002017-08-16 11:38AM EDT36.500.760.770.78+0.24+46.15%862,76024.61%
INTC170818P000370002017-08-16 10:43AM EDT37.001.201.261.28+0.07+6.19%752,87034.57%
INTC170818P000375002017-08-16 10:34AM EDT37.501.641.761.78+0.03+1.86%1174843.75%
INTC170818P000380002017-08-16 10:34AM EDT38.002.142.262.28+0.06+2.88%1748450.39%
INTC170818P000385002017-08-10 3:50PM EDT38.502.342.612.670.00-21910.00%
INTC170818P000390002017-08-01 11:47AM EDT39.003.302.492.690.00-11020.00%
INTC170818P000400002017-06-02 11:49PM EDT40.004.433.954.050.00-550.00%
INTC170818P000450002017-06-02 11:49PM EDT45.008.008.209.550.00-1010199.61%
INTC170818P000500002017-06-09 11:56PM EDT50.0013.8013.5016.200.00-2424307.03%