U.S. Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.18-0.02 (-0.05%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170929C000300002017-09-15 11:50PM EDT30.006.956.707.350.00-250116.80%
INTC170929C000320002017-09-01 11:55PM EDT32.003.213.053.350.00-500.00%
INTC170929C000325002017-08-18 11:50PM EDT32.503.422.702.810.00-220.00%
INTC170929C000335002017-09-21 3:55PM EDT33.503.673.653.750.00-71053.91%
INTC170929C000340002017-09-22 2:51PM EDT34.003.123.153.25-0.06-1.89%212747.66%
INTC170929C000345002017-09-22 2:51PM EDT34.502.632.652.73-0.13-4.71%120338.48%
INTC170929C000350002017-09-22 11:37AM EDT35.002.172.142.22+0.11+5.34%152,86030.86%
INTC170929C000355002017-09-22 11:19AM EDT35.501.691.671.74-0.06-3.43%937227.93%
INTC170929C000360002017-09-22 3:50PM EDT36.001.161.181.24-0.14-10.77%123,79121.49%
INTC170929C000365002017-09-22 3:54PM EDT36.500.750.720.76-0.04-5.06%711,91516.31%
INTC170929C000370002017-09-22 3:59PM EDT37.000.380.350.38-0.02-5.00%4402,29014.84%
INTC170929C000375002017-09-22 3:59PM EDT37.500.150.140.15-0.02-11.76%6371,70514.75%
INTC170929C000380002017-09-22 3:50PM EDT38.000.050.040.05-0.01-16.67%1311,47515.43%
INTC170929C000385002017-09-20 10:40AM EDT38.500.020.000.030.00-111118.75%
INTC170929C000390002017-09-20 10:00AM EDT39.000.010.010.030.00-102423.83%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170929P000280002017-09-15 11:50PM EDT28.000.010.000.020.00-101090.63%
INTC170929P000300002017-08-25 11:53PM EDT30.000.060.000.080.00-1026087.50%
INTC170929P000310002017-09-05 12:33PM EDT31.000.030.010.040.00-61970.31%
INTC170929P000315002017-08-25 11:53PM EDT31.500.110.070.160.00-105087.11%
INTC170929P000320002017-09-08 11:33AM EDT32.000.040.010.05+0.01+33.33%44861.72%
INTC170929P000325002017-09-08 10:41AM EDT32.500.060.030.06+0.02+50.00%15360.55%
INTC170929P000330002017-09-11 9:44AM EDT33.000.030.000.030.00-145950.78%
INTC170929P000335002017-09-12 1:14PM EDT33.500.030.000.030.00-59645.31%
INTC170929P000340002017-09-20 1:10PM EDT34.000.020.010.020.00-1003,26537.50%
INTC170929P000345002017-09-20 9:57AM EDT34.500.030.010.030.00-5028234.38%
INTC170929P000355002017-09-20 12:33PM EDT35.500.040.010.030.00-4318323.44%
INTC170929P000360002017-09-22 10:48AM EDT36.000.030.020.03-0.05-62.50%101,95817.97%
INTC170929P000365002017-09-22 3:54PM EDT36.500.070.060.07-0.02-22.22%2911,08615.53%
INTC170929P000370002017-09-22 3:58PM EDT37.000.190.180.20-0.01-5.00%7942,80614.84%
INTC170929P000375002017-09-22 3:50PM EDT37.500.490.430.48+0.01+2.08%41324015.33%
INTC170929P000380002017-09-22 3:50PM EDT38.000.890.800.89-0.18-16.82%813517.19%
INTC170929P000385002017-09-22 11:57PM EDT38.501.361.261.400.00-113824.61%
INTC170929P000390002017-09-21 1:52PM EDT39.001.861.801.890.00-258329.49%
INTC170929P000400002017-09-22 11:57PM EDT40.002.972.792.960.00-424248.44%
INTC170929P000415002017-09-15 11:50PM EDT41.505.754.354.950.00-26083.30%
INTC170929P000435002017-09-22 11:57PM EDT43.506.356.256.550.00-8074.61%