U.S. Markets open in 2 hrs 16 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.75+0.19 (+0.55%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170721C000220002017-06-30 11:46PM EDT22.0011.8511.6012.750.00-9050.00%
INTC170721C000240002017-06-02 11:49PM EDT24.0011.4911.7512.650.00-241852.73%
INTC170721C000250002017-06-29 1:55PM EDT25.008.358.709.100.00-15890.00%
INTC170721C000270002017-06-16 10:26AM EDT27.008.108.158.35-1.90-19.00%240443.75%
INTC170721C000280002017-07-11 2:00PM EDT28.005.756.556.750.00-84150.00%
INTC170721C000290002017-07-13 12:02PM EDT29.005.235.605.750.00-192350.00%
INTC170721C000300002017-07-20 3:43PM EDT30.004.800.000.000.00-20510.00%
INTC170721C000305002017-07-10 1:38PM EDT30.502.984.104.250.00-71550.00%
INTC170721C000310002017-07-20 1:18PM EDT31.003.700.000.000.00-1680.00%
INTC170721C000315002017-07-14 11:53PM EDT31.502.033.103.250.00-51850.00%
INTC170721C000320002017-07-20 1:55PM EDT32.002.690.000.000.00-272,0140.00%
INTC170721C000325002017-07-20 3:43PM EDT32.502.310.000.000.00-284960.00%
INTC170721C000330002017-07-20 3:59PM EDT33.001.750.000.000.00-411,1970.00%
INTC170721C000335002017-07-20 3:50PM EDT33.501.280.000.000.00-3117930.00%
INTC170721C000340002017-07-20 3:53PM EDT34.000.770.000.000.00-77814,7850.00%
INTC170721C000345002017-07-20 3:50PM EDT34.500.310.000.000.00-2,0373,7800.00%
INTC170721C000350002017-07-20 3:59PM EDT35.000.050.000.000.00-19,20718,2136.25%
INTC170721C000355002017-07-20 3:27PM EDT35.500.010.000.000.00-31,92612.50%
INTC170721C000360002017-07-20 3:50PM EDT36.000.010.000.000.00-24433,82725.00%
INTC170721C000365002017-07-06 3:17PM EDT36.500.010.000.030.00-73,56553.13%
INTC170721C000370002017-07-20 3:43PM EDT37.000.010.000.000.00-1379,10125.00%
INTC170721C000375002017-07-03 11:13AM EDT37.500.010.000.020.00-18071.88%
INTC170721C000400002017-06-19 9:53AM EDT40.000.010.000.01-0.01-50.00%3114,501109.38%
INTC170721C000405002017-06-22 5:51PM EDT40.500.010.000.010.00-44118.75%
INTC170721C000410002017-07-07 3:11PM EDT41.000.010.000.010.00-64,877125.00%
INTC170721C000420002017-06-26 11:13AM EDT42.000.010.000.01-0.27-96.43%22,867143.75%
INTC170721C000430002017-07-06 1:53PM EDT43.000.010.000.020.00-22,422171.88%
INTC170721C000440002017-06-02 11:49PM EDT44.000.010.000.010.00-3127175.00%
INTC170721C000450002017-06-02 11:49PM EDT45.000.010.000.010.00-50320187.50%
INTC170721C000460002017-06-02 11:49PM EDT46.000.100.000.010.00-2785200.00%
INTC170721C000470002017-06-02 11:49PM EDT47.000.010.000.010.00-50482212.50%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170721P000180002017-06-02 11:49PM EDT18.000.020.000.010.00-7215450.00%
INTC170721P000190002017-06-02 11:49PM EDT19.000.020.000.010.00-20254425.00%
INTC170721P000200002017-06-02 11:49PM EDT20.000.150.000.010.00-20162387.50%
INTC170721P000210002017-06-02 11:49PM EDT21.000.030.000.010.00-20222350.00%
INTC170721P000220002017-06-02 11:49PM EDT22.000.030.000.010.00-10279325.00%
INTC170721P000230002017-06-02 11:49PM EDT23.000.010.000.010.00-300152300.00%
INTC170721P000240002017-06-02 11:49PM EDT24.000.010.000.010.00-270146262.50%
INTC170721P000250002017-06-02 11:49PM EDT25.000.010.000.010.00-30225237.50%
INTC170721P000260002017-06-30 2:48PM EDT26.000.020.000.020.01100.00%3175231.25%
INTC170721P000270002017-06-27 1:50PM EDT27.000.020.000.030.00-2002,056215.63%
INTC170721P000280002017-07-05 1:59PM EDT28.000.010.000.020.00-251,525178.13%
INTC170721P000285002017-06-27 1:54PM EDT28.500.040.010.030.00-10097181.25%
INTC170721P000295002017-06-22 5:52PM EDT29.500.030.020.040.00-4219164.06%
INTC170721P000300002017-07-19 11:27AM EDT30.000.010.000.020.00-202,696125.00%
INTC170721P000305002017-07-07 3:11PM EDT30.500.010.000.02-0.02-66.67%6435115.63%
INTC170721P000315002017-07-13 9:54AM EDT31.500.010.000.020.00-151,09489.06%
INTC170721P000325002017-07-20 1:25PM EDT32.500.010.000.000.00-206,70425.00%
INTC170721P000330002017-07-20 1:25PM EDT33.000.010.000.000.00-2417,48825.00%
INTC170721P000335002017-07-20 3:34PM EDT33.500.010.000.000.00-1054,22525.00%
INTC170721P000345002017-07-20 3:53PM EDT34.500.040.000.000.00-1,5237,8386.25%
INTC170721P000350002017-07-20 3:59PM EDT35.000.280.000.000.00-1,60125,3740.00%
INTC170721P000355002017-07-20 3:48PM EDT35.500.700.000.000.00-4943900.00%
INTC170721P000360002017-07-20 3:51PM EDT36.001.240.000.000.00-39626,1060.00%
INTC170721P000365002017-07-20 3:37PM EDT36.501.750.000.000.00-63840.00%
INTC170721P000370002017-07-20 3:44PM EDT37.002.190.000.000.00-4131,0790.00%
INTC170721P000380002017-07-20 11:48AM EDT38.003.380.000.000.00-26530.00%
INTC170721P000390002017-07-13 10:18AM EDT39.004.774.204.400.00-9301132.03%
INTC170721P000400002017-07-10 9:46AM EDT40.006.705.255.400.00-23259167.19%
INTC170721P000420002017-06-02 11:49PM EDT42.006.005.455.800.00-180.00%