INTC - Intel Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC171124C000350002017-11-17 11:55PM EST35.009.847.9511.100.00-300412.89%
INTC171124C000355002017-11-22 11:57PM EST35.508.959.059.750.00-1010223.83%
INTC171124C000360002017-11-21 10:22AM EST36.008.478.4010.000.00-1010266.41%
INTC171124C000365002017-11-22 11:57PM EST36.508.507.658.850.00-2915164.45%
INTC171124C000370002017-11-21 10:23AM EST37.007.967.508.450.00-215206.25%
INTC171124C000375002017-10-13 10:50PM EST37.502.222.933.100.00-15150.00%
INTC171124C000380002017-11-21 2:10PM EST38.006.996.506.800.00-7750.00%
INTC171124C000385002017-11-21 11:59AM EST38.506.506.056.400.00-925120.70%
INTC171124C000390002017-11-21 1:05PM EST39.005.995.455.750.00-125119.14%
INTC171124C000395002017-11-21 12:45PM EST39.505.455.055.250.00-4850.00%
INTC171124C000400002017-11-22 12:26PM EST40.004.644.604.75-0.36-7.20%1510777.34%
INTC171124C000405002017-11-21 10:56AM EST40.504.454.104.350.00-103586.33%
INTC171124C000410002017-11-22 9:53AM EST41.003.852.683.80-1.10-22.22%114092.58%
INTC171124C000415002017-11-06 11:53AM EST41.504.733.304.250.00-37134139.45%
INTC171124C000420002017-11-22 3:50PM EST42.002.702.612.68-0.33-10.89%3513549.22%
INTC171124C000425002017-11-22 3:50PM EST42.502.202.112.18-0.32-12.70%491641.41%
INTC171124C000430002017-11-22 2:11PM EST43.000.581.601.68-1.44-71.29%58733.59%
INTC171124C000435002017-11-22 12:20PM EST43.501.111.101.19-0.41-26.97%5521526.95%
INTC171124C000440002017-11-22 3:59PM EST44.000.670.620.69-0.36-34.95%18247917.97%
INTC171124C000445002017-11-22 3:58PM EST44.500.210.160.22-0.32-60.38%1,0936349.96%
INTC171124C000450002017-11-22 3:59PM EST45.000.020.020.03-0.13-86.67%1,1473,23310.55%
INTC171124C000455002017-11-22 3:38PM EST45.500.010.000.01-0.04-80.00%2252,11615.24%
INTC171124C000460002017-11-22 3:44PM EST46.000.010.000.07-0.02-66.67%872,00134.57%
INTC171124C000465002017-11-22 10:21AM EST46.500.020.000.010.00-11,33828.13%
INTC171124C000470002017-11-22 1:39PM EST47.000.010.000.010.00-701,22834.38%
INTC171124C000475002017-11-20 2:24PM EST47.500.020.000.010.00-4056940.63%
INTC171124C000480002017-11-22 9:44AM EST48.000.070.000.01+0.05+250.00%17346.88%
INTC171124C000485002017-11-21 12:02PM EST48.500.010.000.020.00-556651.56%
INTC171124C000490002017-11-17 11:08AM EST49.000.020.000.02-0.01-33.33%24557.81%
INTC171124C000495002017-11-10 11:50PM EST49.500.040.000.050.00-111171.88%
INTC171124C000500002017-11-10 12:59PM EST50.000.010.000.03-0.07-87.50%352,79771.88%
INTC171124C000510002017-11-10 11:50PM EST51.000.040.000.040.00-202085.94%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC171124P000320002017-10-06 10:45PM EST32.000.050.000.060.00-1010206.25%
INTC171124P000330002017-10-30 3:27PM EST33.000.020.000.030.00-10171.88%
INTC171124P000340002017-10-26 2:22PM EST34.000.030.000.040.00-38164.06%
INTC171124P000345002017-10-25 8:56AM EST34.500.050.000.050.00-3030160.94%
INTC171124P000350002017-11-07 1:38PM EST35.000.010.000.040.00-719148.44%
INTC171124P000355002017-10-13 10:51PM EST35.500.180.110.170.00-24196.09%
INTC171124P000360002017-10-30 9:50AM EST36.000.030.000.07-0.01-25.00%1042144.53%
INTC171124P000365002017-11-06 10:26AM EST36.500.040.000.050.00-5128129.69%
INTC171124P000370002017-10-31 1:14PM EST37.000.010.000.130.00-40128142.97%
INTC171124P000375002017-11-06 2:21PM EST37.500.040.000.060.00-13,513117.19%
INTC171124P000380002017-11-14 10:15AM EST38.000.010.000.020.00-1018193.75%
INTC171124P000385002017-11-06 9:44AM EST38.500.090.000.060.00-589102.34%
INTC171124P000390002017-11-10 1:57PM EST39.000.030.000.06-0.01-25.00%414094.53%
INTC171124P000395002017-11-09 11:10AM EST39.500.030.000.110.00-220697.27%
INTC171124P000400002017-11-08 1:21PM EST40.000.020.000.050.00-108077.34%
INTC171124P000405002017-11-08 2:24PM EST40.500.020.000.060.00-119471.88%
INTC171124P000410002017-11-01 9:37AM EST41.000.040.000.250.00-1722288.28%
INTC171124P000415002017-10-27 8:42AM EST41.500.250.130.19-1.01-80.16%1784.38%
INTC171124P000420002017-11-22 9:53AM EST42.000.010.000.06-0.01-50.00%524557.03%
INTC171124P000425002017-11-20 9:57AM EST42.500.010.000.020.00-119538.28%
INTC171124P000430002017-11-21 10:03AM EST43.000.010.000.020.00-12,35230.47%
INTC171124P000435002017-11-21 10:25AM EST43.500.020.000.020.00-8173,17622.66%
INTC171124P000440002017-11-22 3:42PM EST44.000.010.000.02-0.01-50.00%442,45214.84%
INTC171124P000445002017-11-22 3:52PM EST44.500.050.040.06-0.01-16.67%1,3873,3739.18%
INTC171124P000450002017-11-22 3:30PM EST45.000.330.360.40+0.07+26.92%4312,42012.89%
INTC171124P000455002017-11-22 3:59PM EST45.500.840.830.91+0.19+29.23%4694,12724.22%
INTC171124P000460002017-11-22 3:54PM EST46.001.321.321.40+0.18+15.79%4514,01331.45%
INTC171124P000465002017-11-22 1:43PM EST46.501.801.831.88+0.24+15.38%7425535.16%
INTC171124P000470002017-11-22 3:50PM EST47.002.302.312.39+0.30+15.00%1247744.92%
INTC171124P000475002017-11-22 2:00PM EST47.502.822.822.91+0.29+11.46%42656.64%
INTC171124P000480002017-11-22 11:57PM EST48.003.353.253.600.00-5567.19%
INTC171124P000485002017-11-22 11:57PM EST48.503.553.654.050.00-2096.09%
INTC171124P000490002017-11-10 11:51PM EST49.003.003.253.500.00-550.00%
INTC171124P000495002017-11-10 11:51PM EST49.503.173.854.150.00-10100.00%
INTC171124P000500002017-11-17 12:34PM EST50.005.065.205.40+0.63+14.22%2587.50%
INTC171124P000510002017-11-10 11:51PM EST51.004.405.355.550.00-110.00%