U.S. Markets open in 1 hr 26 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.50-0.23 (-0.66%)
At close: 4:00PM EDT

34.53 0.03 (0.09%)
Pre-Market: 8:02AM EDT

People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728C000300002017-06-30 11:46PM EDT30.003.903.804.000.00-110.00%
INTC170728C000310002017-07-20 2:58PM EDT31.003.693.653.850.00-1297.07%
INTC170728C000320002017-07-19 9:57AM EDT32.002.602.712.830.00-506078.91%
INTC170728C000325002017-07-24 3:59PM EDT32.502.080.000.000.00-24630.00%
INTC170728C000330002017-07-24 3:59PM EDT33.001.640.000.000.00-1313180.00%
INTC170728C000335002017-07-24 3:46PM EDT33.501.260.000.000.00-545220.00%
INTC170728C000340002017-07-24 3:57PM EDT34.000.890.000.000.00-1969470.00%
INTC170728C000345002017-07-24 3:56PM EDT34.500.590.000.000.00-1,6437,7200.05%
INTC170728C000350002017-07-24 3:57PM EDT35.000.360.000.000.00-8054,6463.13%
INTC170728C000355002017-07-24 3:52PM EDT35.500.210.000.000.00-1,0884,9056.25%
INTC170728C000360002017-07-24 3:53PM EDT36.000.100.000.000.00-8432,81712.50%
INTC170728C000365002017-07-24 3:58PM EDT36.500.050.000.000.00-2011,91212.50%
INTC170728C000370002017-07-24 12:49PM EDT37.000.020.000.000.00-5469312.50%
INTC170728C000375002017-07-21 12:29PM EDT37.500.010.010.02-0.01-50.00%15885042.97%
INTC170728C000380002017-07-05 3:12PM EDT38.000.030.010.040.00-2714750.00%
INTC170728C000390002017-07-14 11:21AM EDT39.000.010.000.02-0.07-87.50%21353.13%
INTC170728C000410002017-07-21 11:57PM EDT41.000.020.000.020.00-2271.88%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728P000275002017-07-21 11:24AM EDT27.500.010.000.01-0.01-50.00%12184.38%
INTC170728P000285002017-07-07 11:50PM EDT28.500.040.020.060.00-1198.44%
INTC170728P000295002017-07-11 11:57AM EDT29.500.050.010.030.00-103074.22%
INTC170728P000300002017-07-21 3:55PM EDT30.000.010.010.02-0.09-90.00%24664.06%
INTC170728P000305002017-07-24 1:37PM EDT30.500.020.000.000.00-17425.00%
INTC170728P000310002017-07-24 1:21PM EDT31.000.020.000.000.00-11,51825.00%
INTC170728P000315002017-07-21 11:04AM EDT31.500.040.030.040.00-2550951.95%
INTC170728P000320002017-07-24 3:46PM EDT32.000.050.000.000.00-1,1767,69725.00%
INTC170728P000325002017-07-24 3:00PM EDT32.500.070.000.000.00-16550312.50%
INTC170728P000330002017-07-24 3:59PM EDT33.000.140.000.000.00-6312,74212.50%
INTC170728P000335002017-07-24 3:59PM EDT33.500.230.000.000.00-4761,6326.25%
INTC170728P000340002017-07-24 3:57PM EDT34.000.370.000.000.00-5818,0693.13%
INTC170728P000345002017-07-24 3:54PM EDT34.500.580.000.000.00-1,7546,6970.05%
INTC170728P000350002017-07-24 1:37PM EDT35.000.890.000.000.00-2093,0660.00%
INTC170728P000355002017-07-24 10:49AM EDT35.501.060.000.000.00-408720.00%
INTC170728P000360002017-07-24 11:21AM EDT36.001.550.000.000.00-66780.00%
INTC170728P000365002017-07-24 11:30AM EDT36.502.030.000.000.00-42470.00%
INTC170728P000370002017-07-21 3:52PM EDT37.002.342.222.46-0.30-11.36%145,4240.00%
INTC170728P000380002017-07-21 3:25PM EDT38.003.293.253.350.9943.04%3010.00%