U.S. Markets close in 4 hrs 11 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.98-0.25 (-0.67%)
As of 11:49AM EDT. Market open.
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 EDT32.004.224.905.150.00-157990.63%
INTC170922C000330002017-09-15 11:10AM EDT33.003.853.904.15+0.27+7.54%73174.61%
INTC170922C000335002017-09-15 11:50PM EDT33.503.353.403.600.00-5057.03%
INTC170922C000340002017-09-19 10:38AM EDT34.003.252.812.990.00-356445.31%
INTC170922C000345002017-09-19 10:49AM EDT34.502.722.412.440.00-512080.00%
INTC170922C000350002017-09-19 2:50PM EDT35.002.241.941.970.00-236970.00%
INTC170922C000355002017-09-20 11:06AM EDT35.501.391.451.48-0.34-19.65%1361,07112.50%
INTC170922C000360002017-09-20 11:28AM EDT36.000.930.960.98-0.23-19.83%2502,2276.25%
INTC170922C000365002017-09-20 11:17AM EDT36.500.430.490.52-0.30-41.10%1282,03014.45%
INTC170922C000370002017-09-20 11:26AM EDT37.000.140.140.15-0.19-57.58%7472,80011.91%
INTC170922C000375002017-09-20 11:24AM EDT37.500.030.020.03-0.05-62.50%9052,09113.67%
INTC170922C000380002017-09-20 10:40AM EDT38.000.010.010.02-0.01-50.00%13,07319.92%
INTC170922C000390002017-09-19 11:06AM EDT39.000.020.000.020.00-21933.99%
INTC170922C000400002017-08-14 12:18PM EDT40.000.020.000.020.00-3013046.88%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170922P000300002017-08-31 10:26AM EDT30.000.030.000.030.00-20104.69%
INTC170922P000310002017-09-01 11:07AM EDT31.000.020.000.03-0.06-75.00%511790.63%
INTC170922P000315002017-08-18 11:50PM EDT31.500.070.080.140.00-4040118.75%
INTC170922P000320002017-09-20 10:06AM EDT32.000.010.000.02-0.06-85.71%121771.88%
INTC170922P000325002017-09-01 9:30AM EDT32.500.150.000.06+0.09+150.00%52676.56%
INTC170922P000330002017-09-07 10:01AM EDT33.000.030.020.050.00-478571.09%
INTC170922P000335002017-09-12 11:50AM EDT33.500.020.000.020.00-10011651.56%
INTC170922P000340002017-09-14 12:54PM EDT34.000.010.000.020.00-344850.00%
INTC170922P000345002017-09-13 2:41PM EDT34.500.020.000.020.00-11,36242.97%
INTC170922P000350002017-09-20 11:28AM EDT35.000.020.000.02+0.01+100.00%11,24235.16%
INTC170922P000355002017-09-18 2:59PM EDT35.500.010.000.020.00-7584627.74%
INTC170922P000360002017-09-20 11:22AM EDT36.000.010.010.020.00-3001,29219.92%
INTC170922P000365002017-09-20 11:23AM EDT36.500.060.040.06+0.04+200.00%3,50299316.80%
INTC170922P000370002017-09-20 11:20AM EDT37.000.240.200.22+0.14+140.00%1,5373,32115.63%
INTC170922P000375002017-09-20 11:06AM EDT37.500.640.580.60+0.25+64.10%11380319.53%
INTC170922P000380002017-09-20 9:50AM EDT38.000.891.061.10-0.01-1.11%167129.30%
INTC170922P000385002017-09-20 11:03AM EDT38.501.581.531.55+0.26+19.70%2811929.69%
INTC170922P000390002017-09-20 10:38AM EDT39.001.992.042.07+0.19+10.56%91041.41%
INTC170922P000395002017-09-20 11:25AM EDT39.502.282.562.590.00-14152.73%
INTC170922P000400002017-09-15 11:50PM EDT40.002.992.973.200.00-9058.98%
INTC170922P000425002017-09-20 11:25AM EDT42.505.355.105.700.00-40116.02%
INTC170922P000430002017-09-20 11:25AM EDT43.005.855.806.200.00-40123.05%
INTC170922P000435002017-09-11 3:51PM EDT43.507.696.456.850.00-55119.92%