U.S. Markets close in 1 hr 36 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.00-0.18 (-0.50%)
As of 2:24PM EDT. Market open.
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170929C000300002017-09-15 11:50PM EDT30.006.956.707.350.00-25089.06%
INTC170929C000320002017-09-01 11:55PM EDT32.003.213.053.350.00-500.00%
INTC170929C000325002017-08-18 11:50PM EDT32.503.422.702.810.00-220.00%
INTC170929C000335002017-09-21 3:55PM EDT33.503.673.653.750.00-71075.59%
INTC170929C000340002017-09-22 2:51PM EDT34.003.123.153.25-0.06-1.89%212767.58%
INTC170929C000345002017-09-25 11:38AM EDT34.502.472.572.60-0.16-6.08%1820448.24%
INTC170929C000350002017-09-25 1:15PM EDT35.002.062.082.10-0.11-5.07%872,86540.82%
INTC170929C000355002017-09-25 12:21PM EDT35.501.421.581.60-0.27-15.98%7638133.20%
INTC170929C000360002017-09-25 11:01AM EDT36.000.961.101.13-0.20-17.24%2253,80127.93%
INTC170929C000365002017-09-25 12:38PM EDT36.500.620.650.68-0.13-17.33%3171,94622.27%
INTC170929C000370002017-09-25 1:59PM EDT37.000.240.290.31-0.14-36.84%1,7192,52018.07%
INTC170929C000375002017-09-25 1:41PM EDT37.500.100.100.11-0.05-33.33%3582,19416.99%
INTC170929C000380002017-09-25 1:54PM EDT38.000.020.020.04-0.03-60.00%981,41718.16%
INTC170929C000385002017-09-20 10:40AM EDT38.500.020.000.030.00-111122.66%
INTC170929C000390002017-09-20 10:00AM EDT39.000.010.010.030.00-102428.52%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170929P000280002017-09-15 11:50PM EDT28.000.010.000.020.00-101098.44%
INTC170929P000300002017-08-25 11:53PM EDT30.000.060.000.080.00-1026093.75%
INTC170929P000310002017-09-05 12:33PM EDT31.000.030.010.040.00-61975.00%
INTC170929P000315002017-08-25 11:53PM EDT31.500.110.070.160.00-105092.97%
INTC170929P000320002017-09-08 11:33AM EDT32.000.040.010.05+0.01+33.33%44865.63%
INTC170929P000325002017-09-08 10:41AM EDT32.500.060.030.06+0.02+50.00%15364.06%
INTC170929P000330002017-09-11 9:44AM EDT33.000.030.000.030.00-145953.91%
INTC170929P000335002017-09-12 1:14PM EDT33.500.030.000.030.00-59647.66%
INTC170929P000340002017-09-25 2:07PM EDT34.000.010.010.02-0.01-50.00%33,26539.06%
INTC170929P000345002017-09-25 10:54AM EDT34.500.010.000.01-0.02-66.67%5428229.69%
INTC170929P000355002017-09-25 12:48PM EDT35.500.010.010.02-0.03-75.00%5118321.88%
INTC170929P000360002017-09-25 12:38PM EDT36.000.030.020.030.00-3201,96817.19%
INTC170929P000365002017-09-25 1:54PM EDT36.500.080.080.09+0.01+14.29%1,0451,22115.63%
INTC170929P000370002017-09-25 1:38PM EDT37.000.240.230.27+0.05+26.32%9483,36015.53%
INTC170929P000375002017-09-25 11:56AM EDT37.500.670.520.55+0.18+36.73%39861211.91%
INTC170929P000380002017-09-25 12:41PM EDT38.000.960.940.97+0.07+7.87%541430.00%
INTC170929P000385002017-09-25 11:05AM EDT38.501.581.421.46+0.22+16.18%31320.00%
INTC170929P000390002017-09-21 1:52PM EDT39.001.861.801.890.00-25830.00%
INTC170929P000400002017-09-22 11:57PM EDT40.002.972.792.960.00-42420.00%
INTC170929P000415002017-09-15 11:50PM EDT41.505.754.354.950.00-26073.83%
INTC170929P000435002017-09-22 11:57PM EDT43.506.356.256.550.00-8075.00%