U.S. Markets close in 1 hr 26 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.11-0.06 (-0.17%)
As of 2:34PM 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 EDT22.0014.6012.9515.700.00-140936.33%
INTC170818C000240002017-08-15 2:39PM EDT24.0011.9210.8511.450.00-22354.69%
INTC170818C000290002017-06-02 11:49PM EDT29.007.757.357.450.00-1000531.64%
INTC170818C000300002017-08-18 12:26PM EDT30.005.105.055.15-0.64-11.15%1635167.19%
INTC170818C000310002017-08-15 2:39PM EDT31.004.904.054.150.00-22137.50%
INTC170818C000320002017-08-16 11:22AM EDT32.003.803.053.250.00-291107.81%
INTC170818C000325002017-08-18 1:15PM EDT32.502.632.572.60-0.10-3.66%17100.00%
INTC170818C000330002017-08-17 10:02AM EDT33.002.552.082.100.00-151040.00%
INTC170818C000335002017-08-17 3:38PM EDT33.501.821.591.600.00-731180.00%
INTC170818C000340002017-08-18 12:36PM EDT34.001.181.081.09-0.03-2.48%3492,0530.00%
INTC170818C000345002017-08-18 2:00PM EDT34.500.550.580.60-0.19-25.68%192230.00%
INTC170818C000350002017-08-18 2:15PM EDT35.000.120.110.12-0.18-60.00%1,7666,1866.25%
INTC170818C000355002017-08-18 11:19AM EDT35.500.010.000.01-0.04-80.00%9261,26814.84%
INTC170818C000360002017-08-18 2:13PM EDT36.000.010.000.010.00-1,22520,26428.13%
INTC170818C000365002017-08-18 12:45PM EDT36.500.010.000.010.00-17611,30540.63%
INTC170818C000370002017-08-18 12:42PM EDT37.000.010.000.010.00-866,44951.56%
INTC170818C000375002017-08-11 1:38PM EDT37.500.010.000.02-0.03-75.00%1283,03662.50%
INTC170818C000380002017-08-11 2:50PM EDT38.000.010.000.02-0.01-50.00%919,15573.44%
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%3011,36098.44%
INTC170818C000400002017-08-18 1:00PM EDT40.000.010.000.02-0.01-50.00%1003,225112.50%
INTC170818C000410002017-08-16 11:17AM EDT41.000.010.000.010.00-11,228118.75%
INTC170818C000420002017-06-15 1:31PM EDT42.000.010.000.020.00-25565146.88%
INTC170818C000430002017-07-20 11:12AM EDT43.000.020.000.020.00-4151162.50%
INTC170818C000440002017-06-02 11:49PM EDT44.000.010.000.030.00-20289187.50%
INTC170818C000450002017-06-02 11:49PM EDT45.000.020.000.020.00-2203193.75%
INTC170818C000460002017-06-02 11:49PM EDT46.000.050.000.020.00-11147209.38%
INTC170818C000500002017-06-02 11:49PM EDT50.000.020.000.020.00-4040262.50%
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 EDT22.000.020.000.020.00-2030356.25%
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 EDT25.000.010.000.010.00-8133250.00%
INTC170818P000260002017-07-24 11:22AM EDT26.000.010.000.020.00-179237.50%
INTC170818P000270002017-07-10 1:54PM EDT27.000.060.010.030.00-20731231.25%
INTC170818P000280002017-08-17 1:08PM EDT28.000.020.000.010.00-2,8581,929168.75%
INTC170818P000290002017-08-09 1:22PM EDT29.000.010.000.020.00-101,414159.38%
INTC170818P000300002017-08-02 10:43AM EDT30.000.010.000.020.00-122,214134.38%
INTC170818P000305002017-08-02 9:54AM EDT30.500.020.000.020.00-821121.88%
INTC170818P000310002017-08-11 2:14PM EDT31.000.010.000.020.00-311,919109.38%
INTC170818P000315002017-07-28 11:50PM EDT31.500.030.020.030.00-11112.50%
INTC170818P000320002017-08-18 11:12AM EDT32.000.010.000.010.00-55,02175.00%
INTC170818P000325002017-08-18 11:28AM EDT32.500.010.000.010.00-333865.63%
INTC170818P000330002017-08-18 1:46PM EDT33.000.010.000.010.00-2614,90053.13%
INTC170818P000335002017-08-14 1:11PM EDT33.500.010.000.010.00-10590848.44%
INTC170818P000340002017-08-18 11:03AM EDT34.000.020.000.010.00-347,44834.38%
INTC170818P000345002017-08-18 11:42AM EDT34.500.010.000.01-0.02-66.67%42,99121.88%
INTC170818P000350002017-08-18 2:15PM EDT35.000.020.010.03-0.07-77.78%2,69216,5189.77%
INTC170818P000355002017-08-18 2:13PM EDT35.500.390.410.41+0.04+11.43%4682,00317.97%
INTC170818P000360002017-08-18 2:12PM EDT36.000.900.900.91+0.07+8.43%4,0479,99232.81%
INTC170818P000365002017-08-18 2:06PM EDT36.501.421.401.42+0.13+10.08%2132,71650.78%
INTC170818P000370002017-08-18 2:10PM EDT37.001.921.911.92+0.10+5.49%721,93060.94%
INTC170818P000375002017-08-17 10:32AM EDT37.501.992.372.420.00-269956.25%
INTC170818P000380002017-08-18 2:12PM EDT38.002.892.892.93+0.22+8.24%3647781.25%
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%16293.75%
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 EDT50.0014.6414.5015.400.00-1010335.94%