U.S. Markets close in 4 hrs 8 mins

Intel Corporation (INTC)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
34.79-0.13 (-0.37%)
As of 11:52AM EDT. Market open.
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825C000280002017-08-21 3:50PM EDT28.006.906.806.950.00-126138125.78%
INTC170825C000295002017-07-17 1:20PM EDT29.504.995.155.300.00-1170.31%
INTC170825C000300002017-08-18 11:50PM EDT30.006.404.955.350.00-22136.72%
INTC170825C000305002017-08-18 11:50PM EDT30.504.604.504.650.00-70116.60%
INTC170825C000320002017-07-28 11:50PM EDT32.002.733.153.550.00-1010113.28%
INTC170825C000325002017-07-17 1:21PM EDT32.502.172.232.430.00-102558.79%
INTC170825C000330002017-08-22 10:27AM EDT33.001.981.881.89+0.06+3.13%1110144.34%
INTC170825C000335002017-08-21 3:10PM EDT33.501.431.371.380.00-2612733.99%
INTC170825C000340002017-08-22 9:53AM EDT34.001.150.910.93+0.20+21.05%1019529.49%
INTC170825C000345002017-08-22 10:52AM EDT34.500.510.480.490.00-8320022.46%
INTC170825C000350002017-08-22 11:29AM EDT35.000.160.170.18-0.08-33.33%3581,33418.65%
INTC170825C000355002017-08-22 11:01AM EDT35.500.050.040.05-0.01-16.67%2173,70518.16%
INTC170825C000360002017-08-22 10:33AM EDT36.000.020.010.02-0.01-33.33%717,63321.09%
INTC170825C000365002017-08-22 11:32AM EDT36.500.010.000.020.00-2062,49927.34%
INTC170825C000370002017-08-18 3:51PM EDT37.000.010.010.02-0.02-66.67%2,13066233.59%
INTC170825C000375002017-08-14 3:51PM EDT37.500.030.000.020.00-16278739.06%
INTC170825C000380002017-08-09 2:10PM EDT38.000.040.000.030.00-16048.44%
INTC170825C000385002017-07-25 2:24PM EDT38.500.020.000.030.00-1153.91%
INTC170825C000395002017-07-28 11:50PM EDT39.500.020.000.030.00-1157.81%
INTC170825C000400002017-07-31 5:34PM EDT40.000.010.000.020.00-5059.38%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825P000280002017-08-08 10:31AM EDT28.000.010.000.020.00-81289.06%
INTC170825P000285002017-07-18 10:02AM EDT28.500.040.000.050.00-2093.75%
INTC170825P000295002017-07-28 9:54AM EDT29.500.040.000.04-0.01-20.00%9177.34%
INTC170825P000300002017-08-21 2:57PM EDT30.000.010.000.020.00-53564.06%
INTC170825P000305002017-07-27 3:53PM EDT30.500.060.010.050.00-13367.97%
INTC170825P000310002017-08-02 9:48AM EDT31.000.020.000.040.00-11757.03%
INTC170825P000315002017-07-27 10:07AM EDT31.500.110.030.070.00-31359.77%
INTC170825P000320002017-08-21 2:06PM EDT32.000.010.000.020.00-16043.75%
INTC170825P000325002017-08-17 2:42PM EDT32.500.010.010.020.00-3012636.72%
INTC170825P000330002017-08-18 2:25PM EDT33.000.010.020.03-0.02-66.67%131,79632.42%
INTC170825P000335002017-08-22 9:32AM EDT33.500.070.010.02+0.05+250.00%5059822.66%
INTC170825P000340002017-08-22 11:31AM EDT34.000.040.030.04-0.03-42.86%5324618.75%
INTC170825P000345002017-08-22 11:31AM EDT34.500.110.100.11-0.08-42.11%4481,09215.63%
INTC170825P000350002017-08-22 11:14AM EDT35.000.280.280.29-0.10-26.32%2521,25711.33%
INTC170825P000355002017-08-22 11:04AM EDT35.500.660.670.690.00-5732,1320.00%
INTC170825P000360002017-08-22 11:06AM EDT36.001.101.151.16+0.04+3.77%31,2200.00%
INTC170825P000365002017-08-22 11:36AM EDT36.501.621.621.63-0.02-1.22%13190.00%
INTC170825P000370002017-08-21 3:52PM EDT37.002.052.142.150.00-82440.00%
INTC170825P000375002017-08-16 1:30PM EDT37.501.882.362.520.00-22220.00%
INTC170825P000380002017-07-14 11:53PM EDT38.003.853.553.750.00-10101.56%
INTC170825P000390002017-08-18 11:50PM EDT39.003.403.904.050.00-500.00%