U.S. Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
37.07-0.16 (-0.43%)
At close: 4:00PM EDT

36.85 -0.22 (-0.59%)
After hours: 7:59PM EDT

People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170922C000295002017-08-11 5:00PM EDT29.507.146.356.500.00-10100.00%
INTC170922C000320002017-09-12 11:41AM EDT32.004.224.905.150.00-1579126.56%
INTC170922C000330002017-09-15 11:10AM EDT33.003.853.904.15+0.27+7.54%731104.69%
INTC170922C000335002017-09-15 11:50PM EDT33.503.353.403.600.00-5076.56%
INTC170922C000340002017-09-19 10:38AM EDT34.003.252.353.150.00-356483.20%
INTC170922C000345002017-09-20 2:45PM EDT34.502.242.492.60-0.48-17.65%720857.81%
INTC170922C000350002017-09-20 3:08PM EDT35.001.822.042.09-0.42-18.75%22569744.53%
INTC170922C000355002017-09-20 2:01PM EDT35.501.401.541.64-0.33-19.08%2101,07148.05%
INTC170922C000360002017-09-20 3:50PM EDT36.001.041.051.11-0.12-10.34%5652,22730.86%
INTC170922C000365002017-09-20 3:50PM EDT36.500.570.520.61-0.16-21.92%2362,03019.73%
INTC170922C000370002017-09-20 3:50PM EDT37.000.180.180.20-0.15-45.45%1,3882,80014.84%
INTC170922C000375002017-09-20 3:24PM EDT37.500.020.020.04-0.06-75.00%1,4022,09116.21%
INTC170922C000380002017-09-20 10:40AM EDT38.000.010.010.02-0.01-50.00%13,07322.66%
INTC170922C000385002017-09-20 8:55PM EDT38.500.010.010.020.00-129031.64%
INTC170922C000390002017-09-19 11:06AM EDT39.000.020.000.020.00-21939.84%
INTC170922C000400002017-08-14 12:18PM EDT40.000.020.000.020.00-3013050.00%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170922P000300002017-08-31 10:26AM EDT30.000.030.000.030.00-20128.13%
INTC170922P000310002017-09-01 11:07AM EDT31.000.020.000.03-0.06-75.00%5117112.50%
INTC170922P000315002017-08-18 11:50PM EDT31.500.070.080.140.00-4040146.88%
INTC170922P000320002017-09-20 10:06AM EDT32.000.010.000.02-0.06-85.71%121789.06%
INTC170922P000325002017-09-01 9:30AM EDT32.500.150.000.06+0.09+150.00%52695.31%
INTC170922P000330002017-09-07 10:01AM EDT33.000.030.020.050.00-478589.06%
INTC170922P000335002017-09-12 11:50AM EDT33.500.020.000.020.00-10011664.06%
INTC170922P000340002017-09-14 12:54PM EDT34.000.010.000.020.00-344856.25%
INTC170922P000345002017-09-13 2:41PM EDT34.500.020.000.020.00-11,36253.91%
INTC170922P000350002017-09-20 2:11PM EDT35.000.010.000.010.00-61,24239.06%
INTC170922P000355002017-09-18 2:59PM EDT35.500.010.000.020.00-7584635.55%
INTC170922P000360002017-09-20 2:58PM EDT36.000.010.000.010.00-3881,29222.66%
INTC170922P000365002017-09-20 3:50PM EDT36.500.030.020.03+0.01+50.00%3,86199317.97%
INTC170922P000370002017-09-20 3:50PM EDT37.000.130.110.15+0.03+30.00%2,9113,32116.80%
INTC170922P000375002017-09-20 3:31PM EDT37.500.600.440.50+0.21+53.85%14580320.12%
INTC170922P000380002017-09-20 9:50AM EDT38.001.250.890.97+0.35+38.89%437127.34%
INTC170922P000385002017-09-20 11:34AM EDT38.501.521.401.51+0.20+15.15%3911944.92%
INTC170922P000390002017-09-20 10:38AM EDT39.001.991.911.96+0.19+10.56%91043.75%
INTC170922P000395002017-09-20 8:55PM EDT39.502.281.232.460.00-14151.56%
INTC170922P000400002017-09-15 11:50PM EDT40.002.992.973.200.00-9088.67%
INTC170922P000425002017-09-20 8:55PM EDT42.505.354.455.700.00-40156.64%
INTC170922P000430002017-09-20 8:55PM EDT43.005.854.906.300.00-40182.42%
INTC170922P000435002017-09-11 3:51PM EDT43.507.696.456.850.00-55165.23%