INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180427C000400002018-04-20 11:44PM EDT40.0013.0011.4511.650.00-15780.47%
INTC180427C000430002018-04-10 12:32PM EDT43.007.907.2510.700.00-1425112.50%
INTC180427C000440002018-04-18 12:35PM EDT44.0010.296.908.250.00-25060.16%
INTC180427C000450002018-04-20 12:48PM EDT45.006.416.506.70-0.84-11.59%652457.42%
INTC180427C000455002018-04-13 11:57PM EDT45.506.534.958.300.00-2095.51%
INTC180427C000460002018-04-20 1:42PM EDT46.005.795.605.75-1.86-24.31%4318058.59%
INTC180427C000465002018-04-20 11:44PM EDT46.504.955.155.250.00-221256.45%
INTC180427C000470002018-04-20 2:52PM EDT47.004.604.704.80-0.53-10.33%9326556.06%
INTC180427C000480002018-04-20 3:54PM EDT48.003.803.803.90-0.25-6.17%1826852.73%
INTC180427C000485002018-04-20 12:13PM EDT48.503.403.403.50-0.65-16.05%671652.93%
INTC180427C000490002018-04-20 2:25PM EDT49.003.043.003.10-0.66-17.84%2045552.15%
INTC180427C000495002018-04-20 2:05PM EDT49.502.742.672.73-0.56-16.97%10415952.54%
INTC180427C000500002018-04-20 3:58PM EDT50.002.322.332.38-0.58-20.00%1,5921,83552.25%
INTC180427C000505002018-04-20 3:38PM EDT50.501.932.012.06-0.64-24.90%34431951.90%
INTC180427C000510002018-04-20 3:59PM EDT51.001.711.721.76-0.55-24.34%1,2193,55951.56%
INTC180427C000515002018-04-20 3:59PM EDT51.501.461.451.49-0.53-26.63%95168451.12%
INTC180427C000520002018-04-20 3:59PM EDT52.001.211.211.23-0.41-25.31%2,9283,96950.49%
INTC180427C000525002018-04-20 3:59PM EDT52.501.020.991.03-0.33-24.44%6281,54950.24%
INTC180427C000530002018-04-20 3:56PM EDT53.000.800.800.81-0.42-34.43%6182,79249.41%
INTC180427C000535002018-04-20 3:54PM EDT53.500.610.630.67-0.31-33.70%49782049.90%
INTC180427C000540002018-04-20 3:49PM EDT54.000.460.500.52-0.29-38.67%5623,15149.02%
INTC180427C000545002018-04-20 3:52PM EDT54.500.360.380.41-0.28-43.75%7101,04248.83%
INTC180427C000550002018-04-20 3:59PM EDT55.000.310.290.31-0.17-35.42%6603,12348.24%
INTC180427C000555002018-04-20 3:56PM EDT55.500.220.210.24-0.17-43.59%18131648.24%
INTC180427C000560002018-04-20 3:46PM EDT56.000.140.150.18-0.16-53.33%2901,01748.05%
INTC180427C000565002018-04-20 11:44PM EDT56.500.110.110.140.00-1,40813748.44%
INTC180427C000570002018-04-20 2:36PM EDT57.000.090.070.10-0.11-55.00%10127647.85%
INTC180427C000580002018-04-19 3:57PM EDT58.000.110.030.070.00-801,89950.39%
INTC180427C000585002018-04-20 11:44PM EDT58.500.050.030.060.00-101551.56%
INTC180427C000590002018-04-19 1:47PM EDT59.000.070.020.060.00-1729750.78%
INTC180427C000595002018-04-20 11:44PM EDT59.500.130.000.050.00-151555.47%
INTC180427C000600002018-04-20 3:40PM EDT60.000.020.000.04-0.04-66.67%3341250.39%
INTC180427C000610002018-04-20 11:44PM EDT61.000.060.000.030.00-212153.13%
INTC180427C000650002018-04-20 11:44PM EDT65.000.010.000.020.00-131367.19%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180427P000400002018-04-20 2:49PM EDT40.000.030.000.02+0.02+200.00%34273.44%
INTC180427P000420002018-04-19 2:14PM EDT42.000.020.010.070.00-43245273.83%
INTC180427P000430002018-04-16 11:10AM EDT43.000.030.010.080.00-123667.58%
INTC180427P000440002018-04-20 3:40PM EDT44.000.040.030.10-0.09-69.23%1531964.45%
INTC180427P000450002018-04-20 3:57PM EDT45.000.080.060.070.00-5253756.64%
INTC180427P000455002018-04-20 3:55PM EDT45.500.100.090.11+0.01+11.11%22757.81%
INTC180427P000460002018-04-20 2:10PM EDT46.000.120.110.14-0.02-14.29%301,26556.45%
INTC180427P000465002018-04-20 11:45PM EDT46.500.190.150.160.00-561755.27%
INTC180427P000470002018-04-20 3:59PM EDT47.000.210.190.21+0.03+16.67%51844654.49%
INTC180427P000475002018-04-20 3:17PM EDT47.500.290.250.28+0.07+31.82%4719554.39%
INTC180427P000480002018-04-20 3:39PM EDT48.000.350.320.35+0.08+29.63%30384753.71%
INTC180427P000485002018-04-20 3:36PM EDT48.500.450.400.43+0.09+25.00%5318752.64%
INTC180427P000490002018-04-20 3:50PM EDT49.000.550.500.53+0.12+27.91%26983451.86%
INTC180427P000495002018-04-20 11:45PM EDT49.500.700.630.66+0.30+142.86%9537551.56%
INTC180427P000500002018-04-20 3:59PM EDT50.000.790.780.81+0.14+21.54%6371,37751.07%
INTC180427P000505002018-04-20 3:55PM EDT50.500.980.961.00+0.22+28.95%32022150.98%
INTC180427P000510002018-04-20 3:50PM EDT51.001.241.171.20+0.27+27.84%5281,04750.68%
INTC180427P000515002018-04-20 3:51PM EDT51.501.491.391.44+0.37+33.04%23418250.24%
INTC180427P000520002018-04-20 3:30PM EDT52.001.811.651.69+0.42+30.22%6231,74850.49%
INTC180427P000525002018-04-20 3:50PM EDT52.502.001.931.98+0.39+24.22%12633350.24%
INTC180427P000530002018-04-20 3:56PM EDT53.002.262.232.29+0.30+15.31%21090049.81%
INTC180427P000535002018-04-20 11:45PM EDT53.502.872.572.63+0.93+67.88%5717049.51%
INTC180427P000540002018-04-20 3:18PM EDT54.003.182.933.00+0.72+29.27%7277249.41%
INTC180427P000545002018-04-20 11:45PM EDT54.503.503.303.40+1.17+62.23%6212149.81%
INTC180427P000550002018-04-20 1:47PM EDT55.003.703.703.80+0.55+17.46%6728949.32%
INTC180427P000555002018-04-20 11:45PM EDT55.503.604.154.25+1.39+62.90%21950.68%
INTC180427P000560002018-04-20 1:28PM EDT56.004.704.554.70+0.70+17.50%43551.56%
INTC180427P000565002018-04-20 11:45PM EDT56.505.105.055.15+1.30+38.24%205451.56%
INTC180427P000570002018-04-20 1:47PM EDT57.005.545.455.65+0.59+11.92%516755.08%
INTC180427P000575002018-04-20 11:45PM EDT57.505.605.956.150.00-6658.59%
INTC180427P000585002018-04-20 11:45PM EDT58.507.006.957.100.00-2050.78%
INTC180427P000590002018-04-20 11:45PM EDT59.007.507.407.600.00-3063.48%
INTC180427P000600002018-04-13 1:28PM EDT60.007.626.609.70-4.85-38.89%24135.64%