U.S. Markets closed

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.19-0.17 (-0.49%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170630C000320002017-06-23 10:34AM EDT32.002.252.182.24-0.16-6.64%48033.01%
INTC170630C000325002017-06-22 5:51PM EDT32.501.861.901.920.00-8043.95%
INTC170630C000330002017-06-23 3:06PM EDT33.001.241.221.27-0.23-15.65%471,51423.83%
INTC170630C000335002017-06-23 3:58PM EDT33.500.830.780.82-0.20-19.42%3511220.31%
INTC170630C000340002017-06-23 3:58PM EDT34.000.430.400.44-0.19-30.65%38470717.87%
INTC170630C000345002017-06-23 3:55PM EDT34.500.170.140.18-0.13-43.33%2,43269516.41%
INTC170630C000350002017-06-23 1:42PM EDT35.000.070.060.08-0.05-41.67%2764,01917.97%
INTC170630C000355002017-06-23 9:57AM EDT35.500.020.010.02-0.03-60.00%161,25517.19%
INTC170630C000360002017-06-23 9:44AM EDT36.000.020.000.02-0.01-33.33%532,28021.88%
INTC170630C000365002017-06-22 12:43PM EDT36.500.010.000.020.00-21,54826.56%
INTC170630C000370002017-06-22 11:18AM EDT37.000.010.000.01-0.01-50.00%1185928.13%
INTC170630C000375002017-06-19 10:27AM EDT37.500.010.000.020.00-51,49535.16%
INTC170630C000380002017-06-16 10:51AM EDT38.000.010.000.020.00-2014039.45%
INTC170630C000385002017-06-02 11:49PM EDT38.500.060.020.050.00-505551.17%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170630P000300002017-06-21 9:44AM EDT30.000.020.000.020.00-11948.44%
INTC170630P000305002017-06-20 2:38PM EDT30.500.010.000.020.00-151742.97%
INTC170630P000310002017-06-23 12:19PM EDT31.000.020.000.020.00-46837.50%
INTC170630P000315002017-06-23 10:05AM EDT31.500.020.000.020.01100.00%28632.42%
INTC170630P000320002017-06-23 1:55PM EDT32.000.020.000.01-0.02-50.00%4620124.22%
INTC170630P000325002017-06-22 3:47PM EDT32.500.040.030.04-0.01-20.00%263025.39%
INTC170630P000330002017-06-23 2:58PM EDT33.000.040.040.05-0.01-20.00%3771,10820.70%
INTC170630P000335002017-06-23 3:50PM EDT33.500.090.080.10-0.01-10.00%62099018.16%
INTC170630P000340002017-06-23 1:38PM EDT34.000.220.220.230.014.76%4533,19016.80%
INTC170630P000345002017-06-23 1:40PM EDT34.500.430.430.450.024.88%1742,47714.06%
INTC170630P000350002017-06-23 12:32PM EDT35.000.750.800.810.045.63%1762,3506.25%
INTC170630P000355002017-06-23 1:33PM EDT35.501.261.241.250.1210.53%1921,0590.00%
INTC170630P000360002017-06-23 1:41PM EDT36.001.721.731.740.095.52%1414420.00%
INTC170630P000365002017-06-22 3:39PM EDT36.502.072.122.15-0.17-7.59%321780.00%
INTC170630P000370002017-06-15 1:59PM EDT37.001.691.771.890.00-281550.00%
INTC170630P000375002017-06-23 1:31PM EDT37.503.253.203.401.1857.00%44848.05%
INTC170630P000380002017-06-09 11:56PM EDT38.002.202.322.400.00-2230.00%
INTC170630P000400002017-06-16 11:50PM EDT40.005.605.555.700.00-21100.00%