U.S. Markets closed

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.73-0.02 (-0.06%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728C000300002017-06-30 11:46PM EDT30.003.903.804.000.00-110.00%
INTC170728C000310002017-07-20 2:58PM EDT31.003.693.653.850.00-1266.80%
INTC170728C000320002017-07-19 9:57AM EDT32.002.602.712.830.00-506049.61%
INTC170728C000325002017-07-21 3:50PM EDT32.502.292.292.340.3316.84%43543.75%
INTC170728C000330002017-07-21 10:43AM EDT33.001.641.851.89-0.26-13.68%1518541.41%
INTC170728C000335002017-07-21 3:57PM EDT33.501.441.431.47-0.01-0.69%10049239.36%
INTC170728C000340002017-07-21 3:48PM EDT34.001.051.061.10-0.05-4.55%29275338.28%
INTC170728C000345002017-07-21 3:58PM EDT34.500.760.740.770.00-4,0263,66336.62%
INTC170728C000350002017-07-21 3:58PM EDT35.000.480.470.50-0.02-4.00%1,0233,47935.06%
INTC170728C000355002017-07-21 3:44PM EDT35.500.260.270.30-0.05-16.13%6703,95533.89%
INTC170728C000360002017-07-21 3:40PM EDT36.000.150.140.16-0.01-6.25%2922,32732.62%
INTC170728C000365002017-07-21 1:07PM EDT36.500.070.070.080.00-1301,65032.03%
INTC170728C000370002017-07-21 3:06PM EDT37.000.040.030.040.00-1264432.03%
INTC170728C000375002017-07-21 12:29PM EDT37.500.010.010.02-0.01-50.00%15885032.81%
INTC170728C000380002017-07-05 3:12PM EDT38.000.030.010.040.00-2714742.19%
INTC170728C000390002017-07-14 11:21AM EDT39.000.010.000.02-0.07-87.50%21346.09%
INTC170728C000410002017-07-21 11:57PM EDT41.000.020.000.020.00-2256.25%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728P000275002017-07-21 11:24AM EDT27.500.010.000.01-0.01-50.00%12171.88%
INTC170728P000285002017-07-07 11:50PM EDT28.500.040.020.060.00-1182.81%
INTC170728P000295002017-07-11 11:57AM EDT29.500.050.010.030.00-103062.50%
INTC170728P000300002017-07-21 3:55PM EDT30.000.010.010.02-0.09-90.00%24654.69%
INTC170728P000305002017-07-14 10:38AM EDT30.500.030.020.03-0.08-72.73%26953.13%
INTC170728P000310002017-07-21 3:58PM EDT31.000.030.020.040.00-1001,41852.34%
INTC170728P000315002017-07-21 11:04AM EDT31.500.040.030.040.00-2550946.09%
INTC170728P000320002017-07-21 11:38AM EDT32.000.060.050.06-0.02-25.00%2226,45543.75%
INTC170728P000325002017-07-21 3:31PM EDT32.500.080.080.09-0.01-11.11%933241.41%
INTC170728P000330002017-07-21 3:53PM EDT33.000.140.130.140.00-1,0801,39539.45%
INTC170728P000335002017-07-21 3:57PM EDT33.500.210.200.220.00-1551,12637.89%
INTC170728P000340002017-07-21 3:54PM EDT34.000.340.330.350.039.68%4137,78237.01%
INTC170728P000345002017-07-21 3:59PM EDT34.500.520.500.530.024.00%4,0083,00636.04%
INTC170728P000350002017-07-21 3:58PM EDT35.000.760.730.770.045.56%4162,73835.06%
INTC170728P000355002017-07-21 3:54PM EDT35.501.061.031.06-0.01-0.93%1685633.30%
INTC170728P000360002017-07-21 3:58PM EDT36.001.411.401.430.032.17%12056532.62%
INTC170728P000365002017-07-21 2:55PM EDT36.501.881.801.86-1.15-37.95%824333.20%
INTC170728P000370002017-07-21 3:52PM EDT37.002.342.222.46-0.30-11.36%145,42449.41%
INTC170728P000380002017-07-21 3:25PM EDT38.003.293.253.350.9943.04%30149.22%