U.S. Markets open in 6 hrs 4 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.97+0.22 (+0.63%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728C000300002017-06-30 11:46PM EDT30.003.903.804.000.00-110.00%
INTC170728C000305002017-07-28 3:04AM EDT30.504.350.000.000.00-200.00%
INTC170728C000310002017-07-20 2:58PM EDT31.003.693.653.850.00-120.00%
INTC170728C000320002017-07-27 3:52PM EDT32.002.990.000.000.00-1000.00%
INTC170728C000325002017-07-27 9:58AM EDT32.502.440.000.000.00-2100.00%
INTC170728C000330002017-07-27 3:19PM EDT33.002.000.000.000.00-8800.00%
INTC170728C000335002017-07-27 3:39PM EDT33.501.670.000.000.00-19200.00%
INTC170728C000340002017-07-27 3:59PM EDT34.001.260.000.000.00-1,00400.00%
INTC170728C000345002017-07-27 3:59PM EDT34.500.890.000.000.00-7,47000.00%
INTC170728C000350002017-07-27 3:59PM EDT35.000.600.000.000.00-10,66100.78%
INTC170728C000355002017-07-27 3:59PM EDT35.500.380.000.000.00-7,447012.50%
INTC170728C000360002017-07-27 3:59PM EDT36.000.220.000.000.00-3,696012.50%
INTC170728C000365002017-07-27 3:58PM EDT36.500.120.000.000.00-717025.00%
INTC170728C000370002017-07-27 3:59PM EDT37.000.060.000.000.00-1,462025.00%
INTC170728C000375002017-07-27 3:49PM EDT37.500.040.000.000.00-314025.00%
INTC170728C000380002017-07-27 3:54PM EDT38.000.020.000.000.00-35050.00%
INTC170728C000390002017-07-27 3:30PM EDT39.000.030.000.000.00-2050.00%
INTC170728C000410002017-07-21 11:57PM EDT41.000.020.000.020.00-22131.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728P000275002017-07-21 11:24AM EDT27.500.010.000.01-0.01-50.00%121181.25%
INTC170728P000285002017-07-07 11:50PM EDT28.500.040.020.060.00-11207.81%
INTC170728P000295002017-07-11 11:57AM EDT29.500.050.010.030.00-1030159.38%
INTC170728P000300002017-07-21 3:55PM EDT30.000.010.010.02-0.09-90.00%246139.06%
INTC170728P000305002017-07-26 12:08PM EDT30.500.020.000.010.00-410676106.25%
INTC170728P000310002017-07-27 3:53PM EDT31.000.010.000.000.00-8050.00%
INTC170728P000315002017-07-27 1:20PM EDT31.500.020.000.000.00-3050.00%
INTC170728P000320002017-07-27 3:59PM EDT32.000.030.000.000.00-6,314050.00%
INTC170728P000325002017-07-27 3:58PM EDT32.500.030.000.000.00-1,674050.00%
INTC170728P000330002017-07-27 3:59PM EDT33.000.070.000.000.00-878025.00%
INTC170728P000335002017-07-27 3:59PM EDT33.500.160.000.000.00-3,717025.00%
INTC170728P000340002017-07-27 3:59PM EDT34.000.240.000.000.00-7,332012.50%
INTC170728P000345002017-07-27 3:59PM EDT34.500.380.000.000.00-8,73606.25%
INTC170728P000350002017-07-27 3:59PM EDT35.000.670.000.000.00-3,82000.00%
INTC170728P000355002017-07-27 3:59PM EDT35.500.920.000.000.00-1,64800.00%
INTC170728P000360002017-07-27 3:48PM EDT36.001.230.000.000.00-15300.00%
INTC170728P000365002017-07-27 3:29PM EDT36.501.610.000.000.00-5000.00%
INTC170728P000370002017-07-27 3:52PM EDT37.002.070.000.000.00-18400.00%
INTC170728P000380002017-07-27 3:39PM EDT38.002.950.000.000.00-2900.00%
INTC170728P000385002017-07-28 3:05AM EDT38.503.500.000.000.00-400.00%