U.S. Markets close in 5 hrs 40 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.00-0.01 (-0.03%)
As of 10:20AM EDT. Market open.
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825C000280002017-08-18 3:59PM EDT28.007.057.007.15-0.25-3.42%1510112.11%
INTC170825C000295002017-07-17 1:20PM EDT29.504.995.155.300.00-110.00%
INTC170825C000300002017-08-18 11:50PM EDT30.006.404.955.350.00-2297.27%
INTC170825C000305002017-08-18 11:50PM EDT30.504.604.504.650.00-7075.78%
INTC170825C000320002017-07-28 11:50PM EDT32.002.733.153.550.00-101086.52%
INTC170825C000325002017-07-17 1:21PM EDT32.502.172.232.430.00-10250.00%
INTC170825C000330002017-08-18 3:50PM EDT33.002.152.032.07-0.54-20.07%441738.67%
INTC170825C000335002017-08-18 3:55PM EDT33.501.631.551.59-0.22-11.89%3912733.59%
INTC170825C000340002017-08-18 3:31PM EDT34.001.191.101.12-0.19-13.77%1359128.32%
INTC170825C000345002017-08-18 3:24PM EDT34.500.760.670.70-0.18-19.15%2318224.81%
INTC170825C000350002017-08-21 9:58AM EDT35.000.370.300.33-0.01-2.63%2281,00320.22%
INTC170825C000355002017-08-21 10:03AM EDT35.500.140.110.140.00-3,3482,87020.12%
INTC170825C000360002017-08-21 9:58AM EDT36.000.060.050.06+0.02+50.00%5,5962,85721.68%
INTC170825C000365002017-08-18 9:57AM EDT36.500.020.010.02-0.02-50.00%92,50921.88%
INTC170825C000370002017-08-18 3:51PM EDT37.000.010.010.02-0.02-66.67%2,13066227.34%
INTC170825C000375002017-08-14 3:51PM EDT37.500.030.000.020.00-16278732.81%
INTC170825C000380002017-08-09 2:10PM EDT38.000.040.000.030.00-16040.63%
INTC170825C000385002017-07-25 2:24PM EDT38.500.020.000.030.00-1146.09%
INTC170825C000395002017-07-28 11:50PM EDT39.500.020.000.030.00-1150.00%
INTC170825C000400002017-07-31 5:34PM EDT40.000.010.000.020.00-5051.56%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825P000280002017-08-08 10:31AM EDT28.000.010.000.020.00-81281.25%
INTC170825P000285002017-07-18 10:02AM EDT28.500.040.000.050.00-2085.94%
INTC170825P000295002017-07-28 9:54AM EDT29.500.040.000.04-0.01-20.00%9171.09%
INTC170825P000300002017-07-31 12:20PM EDT30.000.040.000.06-0.18-81.82%53369.53%
INTC170825P000305002017-07-27 3:53PM EDT30.500.060.010.050.00-13363.28%
INTC170825P000310002017-08-02 9:48AM EDT31.000.020.000.040.00-11753.13%
INTC170825P000315002017-07-27 10:07AM EDT31.500.110.030.070.00-31356.25%
INTC170825P000320002017-08-18 11:21AM EDT32.000.020.000.02+0.01+100.00%104941.41%
INTC170825P000325002017-08-17 2:42PM EDT32.500.010.010.020.00-3012635.16%
INTC170825P000330002017-08-18 2:25PM EDT33.000.010.020.03-0.02-66.67%131,79631.64%
INTC170825P000335002017-08-21 9:32AM EDT33.500.050.020.040.00-12051626.95%
INTC170825P000340002017-08-21 10:00AM EDT34.000.050.070.08-0.02-28.57%2013624.41%
INTC170825P000345002017-08-21 9:58AM EDT34.500.110.100.14-0.06-35.29%1081720.51%
INTC170825P000350002017-08-21 9:58AM EDT35.000.240.210.29-0.03-11.11%1211,43017.77%
INTC170825P000355002017-08-21 10:03AM EDT35.500.590.580.61+0.05+9.26%792,04017.97%
INTC170825P000360002017-08-18 1:15PM EDT36.000.911.001.03+0.04+4.60%19078417.77%
INTC170825P000365002017-08-21 9:38AM EDT36.501.351.361.43+0.06+4.65%103330.00%
INTC170825P000370002017-08-21 9:49AM EDT37.001.761.861.92+0.05+2.92%281210.00%
INTC170825P000375002017-08-16 1:30PM EDT37.501.882.362.520.00-222232.81%
INTC170825P000380002017-07-14 11:53PM EDT38.003.853.553.750.00-10103.32%
INTC170825P000390002017-08-18 11:50PM EDT39.003.403.904.050.00-5056.25%