U.S. Markets close in 1 hr 7 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.695-0.055 (-0.158%)
As of 2:53PM EDT. Market open.
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170721C000220002017-06-30 11:46PM EDT22.0011.8511.6012.750.00-90437.50%
INTC170721C000240002017-06-02 11:49PM EDT24.0011.4911.7512.650.00-241864.06%
INTC170721C000250002017-06-29 1:55PM EDT25.008.358.709.100.00-15890.00%
INTC170721C000270002017-06-16 10:26AM EDT27.008.108.158.35-1.90-19.00%240457.42%
INTC170721C000280002017-07-21 10:28AM EDT28.006.476.656.750.7212.52%441162.50%
INTC170721C000290002017-07-13 12:02PM EDT29.005.235.605.750.00-1923196.88%
INTC170721C000300002017-07-20 3:43PM EDT30.004.804.654.750.00-2051112.50%
INTC170721C000305002017-07-21 9:30AM EDT30.504.254.154.251.2742.62%115103.13%
INTC170721C000310002017-07-21 12:35PM EDT31.003.653.653.75-0.05-1.35%126893.75%
INTC170721C000315002017-07-14 11:53PM EDT31.502.033.103.250.00-518119.53%
INTC170721C000320002017-07-21 1:11PM EDT32.002.742.712.730.051.86%192,01488.28%
INTC170721C000325002017-07-21 9:30AM EDT32.502.162.212.22-0.15-6.49%2049671.09%
INTC170721C000330002017-07-21 2:21PM EDT33.001.681.701.71-0.07-4.00%361,19750.00%
INTC170721C000335002017-07-21 2:15PM EDT33.501.181.211.22-0.10-7.81%10579345.31%
INTC170721C000340002017-07-21 2:31PM EDT34.000.720.710.72-0.05-6.49%95014,78529.69%
INTC170721C000345002017-07-21 2:33PM EDT34.500.220.220.23-0.09-29.03%1,4513,78014.45%
INTC170721C000350002017-07-21 2:19PM EDT35.000.010.000.01-0.04-80.00%38718,21312.50%
INTC170721C000355002017-07-21 10:02AM EDT35.500.010.000.020.00-51,92631.25%
INTC170721C000360002017-07-21 11:54AM EDT36.000.010.000.010.00-3233,82739.06%
INTC170721C000365002017-07-06 3:17PM EDT36.500.010.000.030.00-73,56554.69%
INTC170721C000370002017-07-21 12:21PM EDT37.000.010.000.010.00-679,10156.25%
INTC170721C000375002017-07-03 11:13AM EDT37.500.010.000.020.00-18071.88%
INTC170721C000400002017-06-19 9:53AM EDT40.000.010.000.01-0.01-50.00%3114,501112.50%
INTC170721C000405002017-06-22 5:51PM EDT40.500.010.000.010.00-44118.75%
INTC170721C000410002017-07-07 3:11PM EDT41.000.010.000.010.00-64,877125.00%
INTC170721C000420002017-06-26 11:13AM EDT42.000.010.000.01-0.27-96.43%22,867143.75%
INTC170721C000430002017-07-06 1:53PM EDT43.000.010.000.020.00-22,422171.88%
INTC170721C000440002017-06-02 11:49PM EDT44.000.010.000.010.00-3127175.00%
INTC170721C000450002017-06-02 11:49PM EDT45.000.010.000.010.00-50320187.50%
INTC170721C000460002017-06-02 11:49PM EDT46.000.100.000.010.00-2785200.00%
INTC170721C000470002017-06-02 11:49PM EDT47.000.010.000.010.00-50482212.50%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170721P000180002017-06-02 11:49PM EDT18.000.020.000.010.00-7215450.00%
INTC170721P000190002017-06-02 11:49PM EDT19.000.020.000.010.00-20254425.00%
INTC170721P000200002017-06-02 11:49PM EDT20.000.150.000.010.00-20162387.50%
INTC170721P000210002017-06-02 11:49PM EDT21.000.030.000.010.00-20222350.00%
INTC170721P000220002017-06-02 11:49PM EDT22.000.030.000.010.00-10279325.00%
INTC170721P000230002017-06-02 11:49PM EDT23.000.010.000.010.00-300152287.50%
INTC170721P000240002017-06-02 11:49PM EDT24.000.010.000.010.00-270146262.50%
INTC170721P000250002017-06-02 11:49PM EDT25.000.010.000.010.00-30225237.50%
INTC170721P000260002017-06-30 2:48PM EDT26.000.020.000.020.01100.00%3175231.25%
INTC170721P000270002017-06-27 1:50PM EDT27.000.020.000.030.00-2002,056212.50%
INTC170721P000280002017-07-05 1:59PM EDT28.000.010.000.020.00-251,525175.00%
INTC170721P000285002017-06-27 1:54PM EDT28.500.040.010.030.00-10097181.25%
INTC170721P000295002017-06-22 5:52PM EDT29.500.030.020.040.00-4219162.50%
INTC170721P000300002017-07-19 11:27AM EDT30.000.010.000.020.00-202,696125.00%
INTC170721P000305002017-07-07 3:11PM EDT30.500.010.000.02-0.02-66.67%6435112.50%
INTC170721P000315002017-07-13 9:54AM EDT31.500.010.000.020.00-151,09487.50%
INTC170721P000325002017-07-20 1:25PM EDT32.500.010.000.020.00-206,70462.50%
INTC170721P000330002017-07-21 10:59AM EDT33.000.010.000.010.00-3417,48850.00%
INTC170721P000335002017-07-21 1:36PM EDT33.500.010.000.010.00-234,22537.50%
INTC170721P000345002017-07-21 1:55PM EDT34.500.010.010.02-0.03-75.00%6217,83811.72%
INTC170721P000350002017-07-21 2:34PM EDT35.000.300.290.300.027.14%2,80025,3740.00%
INTC170721P000355002017-07-21 2:28PM EDT35.500.810.780.790.1115.71%1123900.00%
INTC170721P000360002017-07-21 2:31PM EDT36.001.301.281.290.064.84%38326,1060.00%
INTC170721P000365002017-07-21 1:36PM EDT36.501.791.781.790.042.29%5840.00%
INTC170721P000370002017-07-21 1:24PM EDT37.002.272.282.290.083.65%6331,0790.00%
INTC170721P000380002017-07-21 11:58AM EDT38.003.403.253.350.020.59%57653107.03%
INTC170721P000390002017-07-13 10:18AM EDT39.004.774.204.400.00-9301153.13%
INTC170721P000400002017-07-10 9:46AM EDT40.006.705.255.400.00-23259134.38%
INTC170721P000420002017-06-02 11:49PM EDT42.006.005.455.800.00-180.00%