INTC - Intel Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180126C000365002017-12-18 9:37AM EST36.508.758.0512.200.00-12236.23%
INTC180126C000380002018-01-18 9:38AM EST38.006.706.808.050.00-322131.74%
INTC180126C000390002018-01-16 9:33AM EST39.004.844.208.000.00-7091.21%
INTC180126C000400002018-01-19 3:29PM EST40.004.804.806.10+0.40+9.09%12361104.88%
INTC180126C000405002018-01-19 1:16PM EST40.504.104.355.65+0.50+13.89%191100.78%
INTC180126C000410002018-01-18 12:59PM EST41.003.403.855.050.00-193990.43%
INTC180126C000415002018-01-19 11:19AM EST41.503.053.404.40-0.05-1.61%235980.08%
INTC180126C000420002018-01-19 12:39PM EST42.002.752.963.90+0.16+6.18%11628674.41%
INTC180126C000430002018-01-19 3:56PM EST43.002.122.132.20+0.18+9.28%3752,13246.68%
INTC180126C000435002018-01-19 3:45PM EST43.501.771.761.82+0.18+11.32%191,53045.51%
INTC180126C000440002018-01-19 3:56PM EST44.001.421.421.49+0.13+10.08%7403,50145.31%
INTC180126C000445002018-01-19 3:58PM EST44.501.131.121.19+0.13+13.00%7342,15744.73%
INTC180126C000450002018-01-19 3:56PM EST45.000.860.870.92+0.11+14.67%3,4816,15243.85%
INTC180126C000455002018-01-19 3:57PM EST45.500.660.640.71+0.02+3.13%28194043.90%
INTC180126C000460002018-01-19 3:59PM EST46.000.510.480.50+0.08+18.60%4522,10142.19%
INTC180126C000470002018-01-19 3:56PM EST47.000.260.240.26+0.06+30.00%8691,71542.19%
INTC180126C000475002018-01-19 3:57PM EST47.500.170.170.200.00-20078143.65%
INTC180126C000480002018-01-19 3:06PM EST48.000.100.120.17-0.02-16.67%102,30146.29%
INTC180126C000485002018-01-19 2:50PM EST48.500.080.080.110.00-1187545.51%
INTC180126C000490002018-01-19 2:49PM EST49.000.060.050.10-0.01-14.29%6231,03348.63%
INTC180126C000495002018-01-10 10:14AM EST49.500.050.020.130.00-465356.25%
INTC180126C000500002018-01-19 3:30PM EST50.000.030.030.05-0.01-25.00%5243949.22%
INTC180126C000505002018-01-19 9:47AM EST50.500.030.020.05+0.01+50.00%1010752.73%
INTC180126C000515002018-01-19 9:53AM EST51.500.030.010.030.00-202151.56%
INTC180126C000525002018-01-05 11:45PM EST52.500.030.020.120.00-5570.31%
INTC180126C000535002017-12-22 11:50PM EST53.500.110.000.490.00-50100.59%
INTC180126C000545002018-01-17 10:21AM EST54.500.010.000.030.00-10010565.63%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180126P000365002018-01-16 10:55AM EST36.500.070.010.030.00-3012873.44%
INTC180126P000370002018-01-19 3:29PM EST37.000.020.010.03-0.01-33.33%34669.53%
INTC180126P000375002018-01-19 11:05AM EST37.500.020.010.03-0.01-33.33%1847764.84%
INTC180126P000380002018-01-19 3:16PM EST38.000.030.020.03-0.01-25.00%1,0105763.28%
INTC180126P000385002018-01-18 9:54AM EST38.500.030.020.040.00-31,00460.16%
INTC180126P000390002018-01-18 3:38PM EST39.000.050.030.050.00-1,0231,18758.59%
INTC180126P000395002018-01-19 1:26PM EST39.500.050.030.05-0.01-16.67%1,00017954.30%
INTC180126P000400002018-01-19 3:43PM EST40.000.060.040.06-0.01-14.29%1,6681,44451.95%
INTC180126P000405002018-01-19 1:11PM EST40.500.070.060.08-0.04-36.36%1569050.59%
INTC180126P000410002018-01-19 3:59PM EST41.000.100.080.11-0.02-16.67%8560450.78%
INTC180126P000415002018-01-19 12:01PM EST41.500.140.120.14-0.01-6.67%1021,25648.63%
INTC180126P000420002018-01-19 3:59PM EST42.000.200.150.19-0.02-9.09%9741,45647.27%
INTC180126P000425002018-01-19 3:55PM EST42.500.260.230.26-0.05-16.13%8751,46846.09%
INTC180126P000430002018-01-19 3:52PM EST43.000.330.320.39-0.09-21.43%4891,44947.27%
INTC180126P000435002018-01-19 3:58PM EST43.500.470.440.48-0.08-14.55%1,24069644.53%
INTC180126P000440002018-01-19 3:54PM EST44.000.620.610.67-0.16-20.51%1901,38045.31%
INTC180126P000445002018-01-19 3:50PM EST44.500.830.800.86-0.18-17.82%30171344.34%
INTC180126P000450002018-01-19 3:55PM EST45.001.091.041.11-0.14-11.38%1122,99344.34%
INTC180126P000455002018-01-19 3:08PM EST45.501.451.321.42-0.07-4.61%1815945.22%
INTC180126P000460002018-01-19 3:57PM EST46.001.681.651.75-0.20-10.64%14670845.51%
INTC180126P000465002018-01-17 10:49AM EST46.502.522.012.120.00-117846.19%
INTC180126P000470002018-01-19 2:18PM EST47.002.592.412.52-0.32-11.00%1114347.07%
INTC180126P000475002017-12-27 9:43AM EST47.502.051.772.090.00-340.00%
INTC180126P000480002018-01-17 10:16AM EST48.004.083.255.600.00-212106.35%
INTC180126P000485002018-01-18 3:33PM EST48.504.043.704.850.00-12579.39%
INTC180126P000490002018-01-17 9:49AM EST49.005.302.356.250.00-1350.78%
INTC180126P000500002017-12-28 3:20PM EST50.003.943.804.100.00-130.00%
INTC180126P000520002018-01-19 11:55PM EST52.007.365.559.250.00-5086.13%