U.S. Markets open in 6 hrs 31 mins

Intel Corporation (INTC)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
34.92-0.09 (-0.26%)
At close: 4:00PM EDT
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 EDT28.006.900.000.000.00-12600.00%
INTC170825C000295002017-07-17 1:20PM EDT29.504.995.155.300.00-110.00%
INTC170825C000300002017-08-18 11:50PM EDT30.006.404.955.350.00-22121.09%
INTC170825C000305002017-08-18 11:50PM EDT30.504.604.504.650.00-7099.61%
INTC170825C000320002017-07-28 11:50PM EDT32.002.733.153.550.00-1010103.52%
INTC170825C000325002017-07-17 1:21PM EDT32.502.172.232.430.00-102534.38%
INTC170825C000330002017-08-21 3:50PM EDT33.001.920.000.000.00-6600.00%
INTC170825C000335002017-08-21 3:10PM EDT33.501.430.000.000.00-2600.00%
INTC170825C000340002017-08-21 3:50PM EDT34.000.950.000.000.00-4500.00%
INTC170825C000345002017-08-21 3:44PM EDT34.500.510.000.000.00-4400.00%
INTC170825C000350002017-08-21 3:52PM EDT35.000.240.000.000.00-1,56800.78%
INTC170825C000355002017-08-21 3:50PM EDT35.500.060.000.000.00-8,28206.25%
INTC170825C000360002017-08-21 3:41PM EDT36.000.030.000.000.00-5,98406.25%
INTC170825C000365002017-08-21 3:12PM EDT36.500.010.000.000.00-82012.50%
INTC170825C000370002017-08-18 3:51PM EDT37.000.010.010.02-0.02-66.67%2,13066232.03%
INTC170825C000375002017-08-14 3:51PM EDT37.500.030.000.020.00-16278737.50%
INTC170825C000380002017-08-09 2:10PM EDT38.000.040.000.030.00-16046.88%
INTC170825C000385002017-07-25 2:24PM EDT38.500.020.000.030.00-1152.34%
INTC170825C000395002017-07-28 11:50PM EDT39.500.020.000.030.00-1156.25%
INTC170825C000400002017-07-31 5:34PM EDT40.000.010.000.020.00-5057.81%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825P000280002017-08-08 10:31AM EDT28.000.010.000.020.00-81290.63%
INTC170825P000285002017-07-18 10:02AM EDT28.500.040.000.050.00-2095.31%
INTC170825P000295002017-07-28 9:54AM EDT29.500.040.000.04-0.01-20.00%9178.91%
INTC170825P000300002017-08-21 2:57PM EDT30.000.010.000.000.00-5050.00%
INTC170825P000305002017-07-27 3:53PM EDT30.500.060.010.050.00-13369.53%
INTC170825P000310002017-08-02 9:48AM EDT31.000.020.000.040.00-11758.59%
INTC170825P000315002017-07-27 10:07AM EDT31.500.110.030.070.00-31361.72%
INTC170825P000320002017-08-21 2:06PM EDT32.000.010.000.000.00-1025.00%
INTC170825P000325002017-08-17 2:42PM EDT32.500.010.010.020.00-3012638.28%
INTC170825P000330002017-08-18 2:25PM EDT33.000.010.020.03-0.02-66.67%131,79634.38%
INTC170825P000335002017-08-21 3:56PM EDT33.500.020.000.000.00-132012.50%
INTC170825P000340002017-08-21 3:19PM EDT34.000.070.000.000.00-6106.25%
INTC170825P000345002017-08-21 3:19PM EDT34.500.190.000.000.00-59603.13%
INTC170825P000350002017-08-21 3:21PM EDT35.000.380.000.000.00-72700.00%
INTC170825P000355002017-08-21 3:50PM EDT35.500.660.000.000.00-71800.00%
INTC170825P000360002017-08-21 3:59PM EDT36.001.060.000.000.00-1,86300.00%
INTC170825P000365002017-08-21 3:47PM EDT36.501.640.000.000.00-4300.00%
INTC170825P000370002017-08-21 3:52PM EDT37.002.050.000.000.00-8200.00%
INTC170825P000375002017-08-16 1:30PM EDT37.501.882.362.520.00-22220.00%
INTC170825P000380002017-07-14 11:53PM EDT38.003.853.553.750.00-10110.35%
INTC170825P000390002017-08-18 11:50PM EDT39.003.403.904.050.00-500.00%