U.S. Markets close in 4 hrs 45 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.01-0.16 (-0.45%)
As of 11:15AM EDT. Market open.
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170818C000220002017-08-02 3:55PM EDT22.0014.6012.9515.700.00-140960.55%
INTC170818C000240002017-08-15 2:39PM EDT24.0011.9211.0511.500.00-22506.25%
INTC170818C000290002017-06-02 11:49PM EDT29.007.757.357.450.00-1000546.88%
INTC170818C000300002017-08-18 10:16AM EDT30.005.205.055.20-0.54-9.41%135203.91%
INTC170818C000310002017-08-15 2:39PM EDT31.004.904.054.150.00-22160.16%
INTC170818C000320002017-08-16 11:22AM EDT32.003.803.103.250.00-291150.00%
INTC170818C000325002017-08-17 3:50PM EDT32.502.732.612.650.00-1010119.14%
INTC170818C000330002017-08-17 10:02AM EDT33.002.552.122.130.00-1510499.80%
INTC170818C000335002017-08-17 3:38PM EDT33.501.821.621.630.00-7311881.64%
INTC170818C000340002017-08-18 10:42AM EDT34.001.131.111.12-0.08-6.61%3272,05360.55%
INTC170818C000345002017-08-18 9:55AM EDT34.500.570.580.59-0.17-22.97%322335.55%
INTC170818C000350002017-08-18 10:56AM EDT35.000.170.150.17-0.13-43.33%8106,18622.66%
INTC170818C000355002017-08-18 10:27AM EDT35.500.020.000.01-0.03-60.00%8691,26817.97%
INTC170818C000360002017-08-18 10:38AM EDT36.000.010.000.010.00-1,16320,26431.25%
INTC170818C000365002017-08-18 10:57AM EDT36.500.010.000.010.00-15011,30542.19%
INTC170818C000370002017-08-18 9:30AM EDT37.000.010.000.010.00-266,44950.00%
INTC170818C000375002017-08-11 1:38PM EDT37.500.010.000.02-0.03-75.00%1283,03665.63%
INTC170818C000380002017-08-11 2:50PM EDT38.000.010.000.02-0.01-50.00%919,15575.00%
INTC170818C000385002017-07-28 11:50PM EDT38.500.020.000.020.00-1184.38%
INTC170818C000390002017-08-04 11:10AM EDT39.000.010.000.03-0.04-80.00%3011,360101.56%
INTC170818C000400002017-08-16 3:59PM EDT40.000.020.000.020.00-1003,225114.06%
INTC170818C000410002017-08-16 11:17AM EDT41.000.010.000.020.00-11,228131.25%
INTC170818C000420002017-06-15 1:31PM EDT42.000.010.000.020.00-25565150.00%
INTC170818C000430002017-07-20 11:12AM EDT43.000.020.000.020.00-4151165.63%
INTC170818C000440002017-06-02 11:49PM EDT44.000.010.000.030.00-20289190.63%
INTC170818C000450002017-06-02 11:49PM EDT45.000.020.000.020.00-2203196.88%
INTC170818C000460002017-06-02 11:49PM EDT46.000.050.000.020.00-11147212.50%
INTC170818C000500002017-06-02 11:49PM EDT50.000.020.000.020.00-4040268.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170818P000210002017-06-02 11:49PM EDT21.000.020.000.020.00-1213387.50%
INTC170818P000220002017-06-02 11:49PM EDT22.000.020.000.020.00-2030350.00%
INTC170818P000230002017-06-02 11:49PM EDT23.000.090.000.020.00-2020325.00%
INTC170818P000240002017-08-02 3:49PM EDT24.000.010.000.020.00-1030293.75%
INTC170818P000250002017-07-28 1:07PM EDT25.000.010.000.010.00-8133243.75%
INTC170818P000260002017-07-24 11:22AM EDT26.000.010.000.020.00-179237.50%
INTC170818P000270002017-07-10 1:54PM EDT27.000.060.010.030.00-20731228.13%
INTC170818P000280002017-08-17 1:08PM EDT28.000.020.000.020.00-2,8581,929181.25%
INTC170818P000290002017-08-09 1:22PM EDT29.000.010.000.020.00-101,414156.25%
INTC170818P000300002017-08-02 10:43AM EDT30.000.010.000.020.00-122,214131.25%
INTC170818P000305002017-08-02 9:54AM EDT30.500.020.000.020.00-821118.75%
INTC170818P000310002017-08-11 2:14PM EDT31.000.010.000.020.00-311,919106.25%
INTC170818P000315002017-07-28 11:50PM EDT31.500.030.020.030.00-11109.38%
INTC170818P000320002017-08-16 3:32PM EDT32.000.010.000.010.00-35,02175.00%
INTC170818P000325002017-08-17 2:55PM EDT32.500.010.000.010.00-333862.50%
INTC170818P000330002017-08-17 1:38PM EDT33.000.010.000.010.00-3814,90053.13%
INTC170818P000335002017-08-14 1:11PM EDT33.500.010.000.010.00-10590845.31%
INTC170818P000340002017-08-18 9:37AM EDT34.000.010.000.02-0.01-50.00%147,44837.50%
INTC170818P000345002017-08-18 9:30AM EDT34.500.010.000.01-0.02-66.67%12,99118.75%
INTC170818P000350002017-08-18 10:56AM EDT35.000.050.040.05-0.04-44.44%1,57716,5187.42%
INTC170818P000355002017-08-18 10:53AM EDT35.500.400.360.38+0.05+14.29%1262,0030.00%
INTC170818P000360002017-08-18 10:56AM EDT36.000.890.870.88+0.06+7.23%2,2459,9920.00%
INTC170818P000365002017-08-18 10:36AM EDT36.501.391.381.40+0.10+7.75%682,7160.00%
INTC170818P000370002017-08-18 10:20AM EDT37.001.861.891.90+0.04+2.20%11,9300.00%
INTC170818P000375002017-08-17 10:32AM EDT37.501.992.372.400.00-26990.00%
INTC170818P000380002017-08-18 10:44AM EDT38.002.882.862.88+0.21+7.87%114770.00%
INTC170818P000385002017-08-10 3:50PM EDT38.502.342.612.670.00-21910.00%
INTC170818P000390002017-08-18 10:15AM EDT39.003.883.853.95+0.58+17.58%1620.00%
INTC170818P000400002017-06-02 11:49PM EDT40.004.433.954.050.00-550.00%
INTC170818P000450002017-06-02 11:49PM EDT45.008.008.209.550.00-10100.00%
INTC170818P000500002017-08-17 1:46PM EDT50.0014.6414.5515.250.00-1010442.97%