U.S. Markets close in 3 hrs 50 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.4547-0.3553 (-0.9922%)
As of 12:10PM EDT. Market open.
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170818C000220002017-08-02 3:55PM EDT22.0014.6012.9515.700.00-140597.66%
INTC170818C000240002017-08-15 2:39PM EDT24.0011.9211.5011.800.00-22342.19%
INTC170818C000290002017-06-02 11:49PM EDT29.007.757.357.450.00-1000336.72%
INTC170818C000300002017-08-16 12:49PM EDT30.005.745.455.700.00-335154.69%
INTC170818C000310002017-08-15 2:39PM EDT31.004.904.454.750.00-22137.11%
INTC170818C000320002017-08-16 11:22AM EDT32.003.803.453.600.00-29192.97%
INTC170818C000325002017-08-17 10:18AM EDT32.502.923.003.10-1.13-27.90%10088.28%
INTC170818C000330002017-08-17 10:02AM EDT33.002.552.502.54-0.10-3.77%1510869.53%
INTC170818C000335002017-08-17 11:25AM EDT33.502.072.012.02-0.24-10.39%2910157.03%
INTC170818C000340002017-08-17 11:09AM EDT34.001.531.511.53-0.28-15.47%492,07948.44%
INTC170818C000345002017-08-17 11:35AM EDT34.501.061.011.02-0.17-13.82%1123034.38%
INTC170818C000350002017-08-17 11:37AM EDT35.000.570.530.54-0.25-30.49%1366,24624.02%
INTC170818C000355002017-08-17 11:37AM EDT35.500.170.140.15-0.21-55.26%2911,01416.41%
INTC170818C000360002017-08-17 11:42AM EDT36.000.020.010.02-0.08-80.00%38020,46516.02%
INTC170818C000365002017-08-17 10:59AM EDT36.500.010.000.01-0.01-50.00%2311,30722.66%
INTC170818C000370002017-08-16 2:25PM EDT37.000.010.000.010.00-8866,44931.25%
INTC170818C000375002017-08-11 1:38PM EDT37.500.010.000.02-0.03-75.00%1283,03643.75%
INTC170818C000380002017-08-11 2:50PM EDT38.000.010.000.02-0.01-50.00%919,15551.56%
INTC170818C000385002017-07-28 11:50PM EDT38.500.020.000.020.00-1153.13%
INTC170818C000390002017-08-04 11:10AM EDT39.000.010.000.03-0.04-80.00%3011,36064.06%
INTC170818C000400002017-08-16 3:59PM EDT40.000.020.000.020.00-1003,22573.44%
INTC170818C000410002017-08-16 11:17AM EDT41.000.010.000.020.00-11,22887.50%
INTC170818C000420002017-06-15 1:31PM EDT42.000.010.000.020.00-2556598.44%
INTC170818C000430002017-07-20 11:12AM EDT43.000.020.000.020.00-4151109.38%
INTC170818C000440002017-06-02 11:49PM EDT44.000.010.000.030.00-20289128.13%
INTC170818C000450002017-06-02 11:49PM EDT45.000.020.000.020.00-2203134.38%
INTC170818C000460002017-06-02 11:49PM EDT46.000.050.000.020.00-11147143.75%
INTC170818C000500002017-06-02 11:49PM EDT50.000.020.000.020.00-4040181.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170818P000210002017-06-02 11:49PM EDT21.000.020.000.020.00-1213281.25%
INTC170818P000220002017-06-02 11:49PM EDT22.000.020.000.020.00-2030256.25%
INTC170818P000230002017-06-02 11:49PM EDT23.000.090.000.020.00-2020234.38%
INTC170818P000240002017-08-02 3:49PM EDT24.000.010.000.020.00-1030212.50%
INTC170818P000250002017-07-28 1:07PM EDT25.000.010.000.010.00-8133175.00%
INTC170818P000260002017-07-24 11:22AM EDT26.000.010.000.020.00-179175.00%
INTC170818P000270002017-07-10 1:54PM EDT27.000.060.010.030.00-20731168.75%
INTC170818P000280002017-08-07 2:13PM EDT28.000.010.000.01-0.01-50.00%113,483125.00%
INTC170818P000290002017-08-09 1:22PM EDT29.000.010.000.020.00-101,414118.75%
INTC170818P000300002017-08-02 10:43AM EDT30.000.010.000.020.00-122,21499.22%
INTC170818P000305002017-08-02 9:54AM EDT30.500.020.000.020.00-82190.63%
INTC170818P000310002017-08-11 2:14PM EDT31.000.010.000.020.00-311,91982.81%
INTC170818P000315002017-07-28 11:50PM EDT31.500.030.020.030.00-1185.16%
INTC170818P000320002017-08-16 3:32PM EDT32.000.010.000.020.00-35,02165.63%
INTC170818P000325002017-08-14 3:59PM EDT32.500.010.000.010.00-1933851.56%
INTC170818P000330002017-08-17 11:32AM EDT33.000.020.000.010.00-1114,91148.44%
INTC170818P000335002017-08-14 1:11PM EDT33.500.010.000.010.00-10590839.06%
INTC170818P000340002017-08-16 3:21PM EDT34.000.020.000.020.00-3647,44935.16%
INTC170818P000345002017-08-17 11:25AM EDT34.500.010.000.020.00-62,97725.00%
INTC170818P000350002017-08-17 11:52AM EDT35.000.030.020.03+0.01+50.00%87617,68816.02%
INTC170818P000355002017-08-17 11:52AM EDT35.500.140.140.14+0.06+75.00%1012,12011.13%
INTC170818P000360002017-08-17 11:46AM EDT36.000.470.490.50+0.17+56.67%80610,5270.00%
INTC170818P000365002017-08-17 11:24AM EDT36.500.970.991.00+0.19+24.36%562,7340.00%
INTC170818P000370002017-08-17 11:18AM EDT37.001.471.481.49+0.26+21.49%681,9720.00%
INTC170818P000375002017-08-17 10:32AM EDT37.501.991.981.99+0.10+5.29%26970.00%
INTC170818P000380002017-08-17 10:31AM EDT38.002.512.472.50+0.17+7.26%164800.00%
INTC170818P000385002017-08-10 3:50PM EDT38.502.342.612.670.00-21910.00%
INTC170818P000390002017-08-01 11:47AM EDT39.003.302.492.690.00-11020.00%
INTC170818P000400002017-06-02 11:49PM EDT40.004.433.954.050.00-550.00%
INTC170818P000450002017-06-02 11:49PM EDT45.008.008.209.550.00-1010121.88%
INTC170818P000500002017-06-09 11:56PM EDT50.0013.8013.5016.200.00-2424315.23%