U.S. Markets close in 55 mins.

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.73+0.17 (+0.49%)
As of 3:04PM EDT. Market open.
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 EDT22.0011.8511.6012.750.00-90268.75%
INTC170721C000240002017-06-02 11:49PM EDT24.0011.4911.7512.650.00-241606.25%
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%240317.58%
INTC170721C000280002017-07-11 2:00PM EDT28.005.756.556.750.00-841139.06%
INTC170721C000290002017-07-13 12:02PM EDT29.005.235.605.750.00-1923118.75%
INTC170721C000300002017-07-19 3:23PM EDT30.004.504.604.750.00-55199.22%
INTC170721C000305002017-07-10 1:38PM EDT30.502.984.104.250.00-71590.63%
INTC170721C000310002017-07-20 1:18PM EDT31.003.703.603.750.5517.46%16979.69%
INTC170721C000315002017-07-14 11:53PM EDT31.502.033.103.250.00-51870.31%
INTC170721C000320002017-07-20 1:55PM EDT32.002.692.682.710.031.13%272,0210.00%
INTC170721C000325002017-07-20 1:01PM EDT32.502.162.182.190.157.46%154930.00%
INTC170721C000330002017-07-20 1:26PM EDT33.001.701.681.690.1610.39%51,2320.00%
INTC170721C000335002017-07-20 2:44PM EDT33.501.201.181.200.1615.38%1938610.00%
INTC170721C000340002017-07-20 2:44PM EDT34.000.700.700.710.1322.81%54714,9750.00%
INTC170721C000345002017-07-20 2:40PM EDT34.500.220.250.260.0315.79%1,7404,23510.74%
INTC170721C000350002017-07-20 2:47PM EDT35.000.040.030.040.00-18,45031,15513.09%
INTC170721C000355002017-07-19 1:53PM EDT35.500.010.000.020.00-211,92921.09%
INTC170721C000360002017-07-20 2:39PM EDT36.000.010.000.010.00-22333,92526.56%
INTC170721C000365002017-07-06 3:17PM EDT36.500.010.000.030.00-73,56543.36%
INTC170721C000370002017-07-20 2:15PM EDT37.000.010.000.010.00-1279,10442.97%
INTC170721C000375002017-07-03 11:13AM EDT37.500.010.000.020.00-18050.00%
INTC170721C000400002017-06-19 9:53AM EDT40.000.010.000.01-0.01-50.00%3114,50178.13%
INTC170721C000405002017-06-22 5:51PM EDT40.500.010.000.010.00-4484.38%
INTC170721C000410002017-07-07 3:11PM EDT41.000.010.000.010.00-64,87787.50%
INTC170721C000420002017-06-26 11:13AM EDT42.000.010.000.01-0.27-96.43%22,867100.00%
INTC170721C000430002017-07-06 1:53PM EDT43.000.010.000.020.00-22,422121.88%
INTC170721C000440002017-06-02 11:49PM EDT44.000.010.000.010.00-3127121.88%
INTC170721C000450002017-06-02 11:49PM EDT45.000.010.000.010.00-50320131.25%
INTC170721C000460002017-06-02 11:49PM EDT46.000.100.000.010.00-2785143.75%
INTC170721C000470002017-06-02 11:49PM EDT47.000.010.000.010.00-50482150.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170721P000180002017-06-02 11:49PM EDT18.000.020.000.010.00-7215325.00%
INTC170721P000190002017-06-02 11:49PM EDT19.000.020.000.010.00-20254300.00%
INTC170721P000200002017-06-02 11:49PM EDT20.000.150.000.010.00-20162275.00%
INTC170721P000210002017-06-02 11:49PM EDT21.000.030.000.010.00-20222250.00%
INTC170721P000220002017-06-02 11:49PM EDT22.000.030.000.010.00-10279225.00%
INTC170721P000230002017-06-02 11:49PM EDT23.000.010.000.010.00-300152206.25%
INTC170721P000240002017-06-02 11:49PM EDT24.000.010.000.010.00-270146187.50%
INTC170721P000250002017-06-02 11:49PM EDT25.000.010.000.010.00-30225168.75%
INTC170721P000260002017-06-30 2:48PM EDT26.000.020.000.020.01100.00%3175162.50%
INTC170721P000270002017-06-27 1:50PM EDT27.000.020.000.030.00-2002,056153.13%
INTC170721P000280002017-07-05 1:59PM EDT28.000.010.000.020.00-251,525125.00%
INTC170721P000285002017-06-27 1:54PM EDT28.500.040.010.030.00-10097128.13%
INTC170721P000295002017-06-22 5:52PM EDT29.500.030.020.040.00-4219115.63%
INTC170721P000300002017-07-19 11:27AM EDT30.000.010.000.020.00-202,69689.06%
INTC170721P000305002017-07-07 3:11PM EDT30.500.010.000.02-0.02-66.67%643581.25%
INTC170721P000315002017-07-13 9:54AM EDT31.500.010.000.020.00-151,09462.50%
INTC170721P000325002017-07-20 1:25PM EDT32.500.010.000.010.00-206,72445.31%
INTC170721P000330002017-07-20 1:25PM EDT33.000.010.000.01-0.02-66.67%2417,50135.94%
INTC170721P000335002017-07-20 2:20PM EDT33.500.010.000.010.00-1014,30927.34%
INTC170721P000345002017-07-20 2:30PM EDT34.500.060.050.06-0.09-60.00%1,1096,67114.45%
INTC170721P000350002017-07-20 2:38PM EDT35.000.350.330.35-0.13-27.08%81424,92717.77%
INTC170721P000355002017-07-20 1:44PM EDT35.500.820.790.80-0.06-6.82%5152923.44%
INTC170721P000360002017-07-20 2:38PM EDT36.001.341.281.30-0.13-8.84%31826,20333.59%
INTC170721P000365002017-07-20 2:20PM EDT36.501.811.781.80-0.11-5.73%5713442.97%
INTC170721P000370002017-07-20 1:04PM EDT37.002.362.312.32-0.13-5.22%1331,08257.03%
INTC170721P000380002017-07-20 11:48AM EDT38.003.383.253.35-0.22-6.11%265568.75%
INTC170721P000390002017-07-13 10:18AM EDT39.004.774.204.400.00-930184.38%
INTC170721P000400002017-07-10 9:46AM EDT40.006.705.255.400.00-23259110.94%
INTC170721P000420002017-06-02 11:49PM EDT42.006.005.455.800.00-180.00%