U.S. Markets open in 2 hrs 39 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.23+0.23 (+0.62%)
At close: 4:00PM EDT

37.57 +0.34 (0.91%)
Pre-Market: 6:01AM EDT

People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170922C000295002017-08-11 5:00PM EDT29.507.146.356.500.00-10100.00%
INTC170922C000320002017-09-12 11:41AM EDT32.004.224.905.150.00-15790.00%
INTC170922C000330002017-09-15 11:10AM EDT33.003.853.904.15+0.27+7.54%7310.00%
INTC170922C000335002017-09-15 11:50PM EDT33.503.353.403.600.00-500.00%
INTC170922C000340002017-09-19 10:38AM EDT34.003.250.000.000.00-3500.00%
INTC170922C000345002017-09-19 10:49AM EDT34.502.720.000.000.00-512080.00%
INTC170922C000350002017-09-19 2:50PM EDT35.002.240.000.000.00-236970.00%
INTC170922C000355002017-09-19 2:26PM EDT35.501.730.000.000.00-1511,0710.00%
INTC170922C000360002017-09-19 3:59PM EDT36.001.160.000.000.00-47400.00%
INTC170922C000365002017-09-19 3:56PM EDT36.500.730.000.000.00-1,5172,0300.00%
INTC170922C000370002017-09-19 3:59PM EDT37.000.330.000.000.00-3,8702,8000.00%
INTC170922C000375002017-09-19 3:54PM EDT37.500.080.000.000.00-1,30703.13%
INTC170922C000380002017-09-19 3:50PM EDT38.000.020.000.000.00-7613,0736.25%
INTC170922C000390002017-09-19 11:06AM EDT39.000.020.000.000.00-2012.50%
INTC170922C000400002017-08-14 12:18PM EDT40.000.020.000.020.00-3013042.97%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170922P000300002017-08-31 10:26AM EDT30.000.030.000.030.00-20107.81%
INTC170922P000310002017-09-01 11:07AM EDT31.000.020.000.03-0.06-75.00%511792.19%
INTC170922P000315002017-08-18 11:50PM EDT31.500.070.080.140.00-4040122.66%
INTC170922P000320002017-08-29 2:54PM EDT32.000.070.000.060.00-21787.50%
INTC170922P000325002017-09-01 9:30AM EDT32.500.150.000.06+0.09+150.00%52679.69%
INTC170922P000330002017-09-07 10:01AM EDT33.000.030.020.050.00-478574.22%
INTC170922P000335002017-09-12 11:50AM EDT33.500.020.000.020.00-10011654.69%
INTC170922P000340002017-09-14 12:54PM EDT34.000.010.000.020.00-344853.13%
INTC170922P000345002017-09-13 2:41PM EDT34.500.020.000.020.00-11,36246.09%
INTC170922P000350002017-09-19 2:55PM EDT35.000.010.000.000.00-12025.00%
INTC170922P000355002017-09-18 2:59PM EDT35.500.010.000.020.00-7584631.25%
INTC170922P000360002017-09-19 2:17PM EDT36.000.010.000.000.00-1321,29212.50%
INTC170922P000365002017-09-19 3:57PM EDT36.500.020.000.000.00-2989936.25%
INTC170922P000370002017-09-19 3:49PM EDT37.000.100.000.000.00-1,1873,3213.13%
INTC170922P000375002017-09-19 1:45PM EDT37.500.390.000.000.00-1078030.00%
INTC170922P000380002017-09-19 11:25AM EDT38.000.900.000.000.00-6500.00%
INTC170922P000385002017-09-19 3:18PM EDT38.501.320.000.000.00-16200.00%
INTC170922P000390002017-09-19 2:53PM EDT39.001.800.000.000.00-1300.00%
INTC170922P000395002017-09-20 6:25AM EDT39.502.280.000.000.00-1410.00%
INTC170922P000400002017-09-15 11:50PM EDT40.002.992.973.200.00-9088.67%
INTC170922P000425002017-09-20 6:25AM EDT42.505.355.205.350.00-4059.38%
INTC170922P000430002017-09-20 6:25AM EDT43.005.855.705.850.00-4064.06%
INTC170922P000435002017-09-11 3:51PM EDT43.507.696.456.850.00-55154.69%