INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180525C000420002018-04-13 11:57PM EDT42.009.758.3511.750.00-330.00%
INTC180525C000430002018-05-18 10:47AM EDT43.0010.829.0012.25+0.85+8.53%55222.66%
INTC180525C000450002018-04-20 12:29PM EDT45.006.776.457.10+0.87+14.75%10040.00%
INTC180525C000455002018-05-07 10:00AM EDT45.507.698.309.350.00-1165.63%
INTC180525C000460002018-05-04 11:53PM EDT46.006.775.258.450.00-1010100.78%
INTC180525C000465002018-04-20 11:44PM EDT46.507.405.355.600.00-110.00%
INTC180525C000470002018-05-15 9:46AM EDT47.007.285.058.250.00-12161.72%
INTC180525C000475002018-04-27 12:52PM EDT47.504.405.356.500.00-46460.00%
INTC180525C000480002018-05-21 11:09AM EDT48.006.906.256.40-0.43-5.87%4512871.88%
INTC180525C000485002018-05-21 3:50PM EDT48.505.754.905.90-0.60-9.45%22266.80%
INTC180525C000490002018-05-17 1:54PM EDT49.005.904.504.750.00-63740.00%
INTC180525C000495002018-05-21 2:31PM EDT49.504.454.754.90-0.35-7.29%3611157.03%
INTC180525C000500002018-05-21 10:42AM EDT50.005.204.254.40+1.20+30.00%9024052.15%
INTC180525C000505002018-05-21 9:57AM EDT50.504.553.753.90-0.16-3.40%110347.27%
INTC180525C000510002018-05-21 1:17PM EDT51.003.453.303.40+0.53+18.15%1038042.19%
INTC180525C000515002018-05-21 11:33AM EDT51.502.932.822.92+0.65+28.51%3816739.26%
INTC180525C000520002018-05-21 3:50PM EDT52.002.322.362.42+0.58+33.33%12342233.99%
INTC180525C000525002018-05-21 3:34PM EDT52.501.731.911.97+0.18+11.61%9378932.42%
INTC180525C000530002018-05-21 3:58PM EDT53.001.511.491.54+0.47+45.19%23454630.66%
INTC180525C000535002018-05-21 3:55PM EDT53.501.121.111.14+0.40+55.56%5941,05128.81%
INTC180525C000540002018-05-21 3:56PM EDT54.000.800.780.81+0.29+56.86%2,7556,25828.17%
INTC180525C000545002018-05-21 3:57PM EDT54.500.540.510.53+0.20+58.82%1,3101,55327.10%
INTC180525C000550002018-05-21 3:56PM EDT55.000.330.310.33+0.13+65.00%2,8151,88726.76%
INTC180525C000555002018-05-21 3:59PM EDT55.500.180.170.19+0.06+50.00%1,7121,59626.37%
INTC180525C000560002018-05-21 3:44PM EDT56.000.090.090.110.00-1,1131,31026.86%
INTC180525C000565002018-05-21 3:50PM EDT56.500.040.040.06-0.01-20.00%65659927.15%
INTC180525C000570002018-05-21 11:25AM EDT57.000.040.020.04+0.03+300.00%22865428.91%
INTC180525C000575002018-05-21 10:29AM EDT57.500.060.010.02+0.03+100.00%5326828.91%
INTC180525C000580002018-05-21 9:30AM EDT58.000.020.010.02+0.01+100.00%115132.81%
INTC180525C000585002018-05-21 10:50AM EDT58.500.020.010.02-0.03-60.00%144635.94%
INTC180525C000590002018-05-18 10:56AM EDT59.000.020.000.02-0.01-33.33%3016139.45%
INTC180525C000595002018-05-18 10:26AM EDT59.500.020.000.02-0.01-33.33%6350142.97%
INTC180525C000600002018-05-18 2:49PM EDT60.000.010.000.02-0.01-50.00%7716846.09%
INTC180525C000610002018-04-27 12:52PM EDT61.000.170.090.140.00-4471.88%
INTC180525C000650002018-05-15 9:56AM EDT65.000.010.000.010.00-1665.63%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180525P000400002018-04-30 1:46PM EDT40.000.030.000.030.00-2026120.31%
INTC180525P000420002018-05-09 9:31AM EDT42.000.010.000.020.00-22298.44%
INTC180525P000430002018-04-27 12:52PM EDT43.000.190.080.110.00-11125.39%
INTC180525P000440002018-05-11 10:30AM EDT44.000.010.000.020.00-513882.81%
INTC180525P000450002018-05-15 2:14PM EDT45.000.010.000.010.00-77768.75%
INTC180525P000455002018-05-08 9:53AM EDT45.500.050.000.040.00-12377.34%
INTC180525P000460002018-05-11 10:30AM EDT46.000.030.000.05-0.03-50.00%515775.00%
INTC180525P000465002018-04-30 12:08PM EDT46.500.330.080.120.00-6990.43%
INTC180525P000470002018-05-21 10:09AM EDT47.000.020.000.02+0.01+100.00%2412159.38%
INTC180525P000475002018-05-11 3:49PM EDT47.500.030.010.05-0.02-40.00%246964.45%
INTC180525P000480002018-05-18 3:27PM EDT48.000.030.010.070.00-5020963.28%
INTC180525P000485002018-05-18 2:40PM EDT48.500.010.010.04-0.02-66.67%8024553.91%
INTC180525P000490002018-05-21 3:26PM EDT49.000.010.010.02-0.02-66.67%1946148.44%
INTC180525P000495002018-05-21 2:15PM EDT49.500.030.010.030.00-7515247.27%
INTC180525P000500002018-05-21 2:20PM EDT50.000.020.010.03-0.02-50.00%16642742.97%
INTC180525P000505002018-05-21 3:47PM EDT50.500.020.020.03-0.05-71.43%5451038.67%
INTC180525P000510002018-05-21 10:16AM EDT51.000.030.020.04-0.06-66.67%2054836.33%
INTC180525P000515002018-05-21 2:20PM EDT51.500.060.040.06-0.09-60.00%2974834.57%
INTC180525P000520002018-05-21 3:48PM EDT52.000.080.060.08-0.14-63.64%8970532.03%
INTC180525P000525002018-05-21 3:18PM EDT52.500.140.110.12-0.19-57.58%4591,33730.08%
INTC180525P000530002018-05-21 3:04PM EDT53.000.230.180.19-0.25-52.08%54562028.91%
INTC180525P000535002018-05-21 3:32PM EDT53.500.360.290.30-0.30-45.45%1,79464027.83%
INTC180525P000540002018-05-21 3:45PM EDT54.000.520.450.47-0.42-44.68%1,64783527.25%
INTC180525P000545002018-05-21 3:55PM EDT54.500.680.670.70-0.59-46.46%1,03950526.66%
INTC180525P000550002018-05-21 3:59PM EDT55.001.000.971.01-0.65-39.39%1,55386226.76%
INTC180525P000555002018-05-21 3:22PM EDT55.501.491.331.39-0.18-10.78%25122627.54%
INTC180525P000560002018-05-21 1:34PM EDT56.001.831.741.81-0.45-19.74%39714128.32%
INTC180525P000565002018-05-21 3:32PM EDT56.502.422.192.28-0.21-7.98%7212531.15%
INTC180525P000570002018-05-21 10:42AM EDT57.001.932.682.76-1.04-35.02%1919733.99%
INTC180525P000575002018-05-21 2:30PM EDT57.503.553.153.300.00-272442.58%
INTC180525P000580002018-04-13 11:57PM EDT58.007.455.258.300.00-22201.17%
INTC180525P000585002018-05-18 11:47PM EDT58.504.554.805.050.00-4095.21%
INTC180525P000590002018-05-18 1:34PM EDT59.005.005.455.55+0.75+17.65%68112105.37%
INTC180525P000595002018-05-18 11:47PM EDT59.504.505.806.050.00-22106.84%
INTC180525P000600002018-05-17 12:40PM EDT60.004.904.858.050.00-818113.97%
INTC180525P000605002018-05-18 11:47PM EDT60.506.505.358.050.00-33103.32%