INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC171222C000350002017-12-15 11:48PM EST35.009.209.3012.050.00-430233.79%
INTC171222C000360002017-12-15 11:48PM EST36.007.698.4011.050.00-150219.34%
INTC171222C000370002017-12-14 2:28PM EST37.006.257.507.800.00-101195.31%
INTC171222C000380002017-12-15 11:48PM EST38.005.706.307.050.00-16088.67%
INTC171222C000390002017-12-15 11:48PM EST39.004.255.505.700.00-373762.11%
INTC171222C000405002017-12-15 11:48PM EST40.502.952.994.600.00-6697.07%
INTC171222C000410002017-12-15 11:48PM EST41.002.392.584.050.00-1785.84%
INTC171222C000415002017-11-07 9:40AM EST41.505.553.956.100.00-3231163.09%
INTC171222C000420002017-12-15 11:42AM EST42.002.222.602.73+1.02+85.00%402646.88%
INTC171222C000425002017-12-15 1:35PM EST42.502.102.122.22+1.26+150.00%1265339.45%
INTC171222C000430002017-12-15 2:51PM EST43.001.691.681.82+1.04+160.00%22146039.75%
INTC171222C000435002017-12-15 3:50PM EST43.501.311.271.35+0.86+191.11%3923,49433.79%
INTC171222C000440002017-12-15 3:59PM EST44.000.910.911.00+0.64+237.04%3,8409,70333.11%
INTC171222C000445002017-12-15 3:58PM EST44.500.600.620.69+0.43+252.94%4,18510,46631.74%
INTC171222C000450002017-12-15 3:54PM EST45.000.380.420.46+0.28+280.00%7,9542,93331.45%
INTC171222C000455002017-12-15 3:59PM EST45.500.280.250.30+0.20+250.00%2,7443,24531.74%
INTC171222C000460002017-12-15 3:57PM EST46.000.170.160.21+0.13+325.00%6,0221,09633.59%
INTC171222C000465002017-12-15 3:44PM EST46.500.130.100.12+0.10+333.33%2132,34733.01%
INTC171222C000470002017-12-15 3:53PM EST47.000.100.060.10+0.08+400.00%1611,59936.52%
INTC171222C000475002017-12-15 11:24AM EST47.500.020.040.08+0.01+100.00%16839.45%
INTC171222C000480002017-12-15 3:55PM EST48.000.050.030.06+0.03+150.00%10649141.41%
INTC171222C000485002017-12-06 1:13PM EST48.500.020.000.07-0.04-66.67%33847.27%
INTC171222C000490002017-12-15 2:10PM EST49.000.030.030.05+0.02+200.00%1091,20448.05%
INTC171222C000495002017-11-29 12:00PM EST49.500.030.010.04-0.22-88.00%81550.00%
INTC171222C000500002017-11-21 10:00AM EST50.000.060.000.050.00-11450.00%
INTC171222C000505002017-12-15 2:10PM EST50.500.020.000.08-0.18-90.00%264657.81%
INTC171222C000510002017-12-15 2:08PM EST51.000.020.000.08-0.01-33.33%581661.33%
INTC171222C000515002017-11-29 9:33AM EST51.500.040.000.03-0.06-60.00%3356.25%
INTC171222C000520002017-12-15 1:26PM EST52.000.020.000.05+0.01+100.00%73863.28%
INTC171222C000525002017-12-04 9:30AM EST52.500.090.000.04+0.08+800.00%1164.84%
INTC171222C000550002017-11-10 11:50PM EST55.000.070.000.030.00-52650076.56%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC171222P000350002017-12-15 11:48PM EST35.000.020.000.020.00-30084.38%
INTC171222P000370002017-12-08 11:46PM EST37.000.020.000.040.00-5074.22%
INTC171222P000380002017-11-24 12:59PM EST38.000.020.000.030.00-9562.50%
INTC171222P000390002017-12-11 12:32PM EST39.000.020.000.040.00-204955.47%
INTC171222P000395002017-11-29 12:59PM EST39.500.040.020.05+0.01+33.33%201455.86%
INTC171222P000400002017-12-15 1:26PM EST40.000.020.000.06+0.01+100.00%713256.64%
INTC171222P000405002017-12-13 11:03AM EST40.500.030.000.070.00-52052.93%
INTC171222P000410002017-12-15 12:45PM EST41.000.020.010.03-0.01-33.33%1117039.84%
INTC171222P000415002017-12-15 10:28AM EST41.500.040.020.04-0.02-33.33%513237.11%
INTC171222P000420002017-12-15 2:57PM EST42.000.060.030.06-0.07-53.85%11682935.16%
INTC171222P000425002017-12-15 2:57PM EST42.500.060.050.09-0.17-73.91%1739033.01%
INTC171222P000430002017-12-15 3:46PM EST43.000.100.080.13-0.29-74.36%42268130.47%
INTC171222P000435002017-12-15 3:57PM EST43.500.200.150.20-0.49-71.01%5881,06828.32%
INTC171222P000440002017-12-15 3:57PM EST44.000.340.280.34-0.71-67.62%73448327.93%
INTC171222P000445002017-12-15 3:57PM EST44.500.550.480.54-0.87-61.27%1,05619927.34%
INTC171222P000450002017-12-15 3:35PM EST45.000.680.740.83-1.14-62.64%27146227.93%
INTC171222P000455002017-12-15 3:26PM EST45.501.021.101.19-1.09-51.66%6425528.91%
INTC171222P000460002017-12-15 3:53PM EST46.001.661.541.62-0.92-35.66%7212731.54%
INTC171222P000465002017-12-12 2:30PM EST46.503.101.462.620.00-104668.16%
INTC171222P000470002017-12-11 3:50PM EST47.003.452.172.760.00-113353.91%
INTC171222P000475002017-11-16 2:14PM EST47.501.842.923.050.00-4342.77%
INTC171222P000480002017-12-15 2:59PM EST48.003.513.204.05+0.72+25.81%202255.27%
INTC171222P000490002017-11-30 3:52PM EST49.004.154.204.600.00-101562.89%
INTC171222P000500002017-11-22 3:19PM EST50.005.305.155.950.00-6766.02%
INTC171222P000505002017-11-17 11:55PM EST50.504.704.706.600.00-1919118.75%
INTC171222P000515002017-11-29 4:32PM EST51.507.307.108.200.00-60133.20%
INTC171222P000550002017-11-10 11:51PM EST55.008.707.6510.100.00-220.00%