U.S. Markets closed

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.50-0.23 (-0.66%)
At close: 4:00PM EDT

34.50 0.00 (0.00%)
After hours: 7:57PM EDT

People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728C000300002017-06-30 11:46PM EDT30.003.903.804.000.00-110.00%
INTC170728C000310002017-07-20 2:58PM EDT31.003.693.653.850.00-1297.07%
INTC170728C000320002017-07-19 9:57AM EDT32.002.602.712.830.00-506078.91%
INTC170728C000325002017-07-24 3:59PM EDT32.502.082.082.10-0.21-9.17%243948.44%
INTC170728C000330002017-07-24 3:59PM EDT33.001.641.641.660.00-13120046.48%
INTC170728C000335002017-07-24 3:46PM EDT33.501.261.241.26-0.18-12.50%5451445.12%
INTC170728C000340002017-07-24 3:57PM EDT34.000.890.880.90-0.16-15.24%19683743.16%
INTC170728C000345002017-07-24 3:56PM EDT34.500.590.590.61-0.17-22.37%1,6436,32842.38%
INTC170728C000350002017-07-24 3:57PM EDT35.000.360.360.38-0.12-25.00%8054,18141.11%
INTC170728C000355002017-07-24 3:52PM EDT35.500.210.190.21-0.05-19.23%1,0884,23039.45%
INTC170728C000360002017-07-24 3:53PM EDT36.000.100.100.11-0.05-33.33%8432,50038.87%
INTC170728C000365002017-07-24 3:58PM EDT36.500.050.040.06-0.02-28.57%2011,75139.84%
INTC170728C000370002017-07-24 12:49PM EDT37.000.020.020.03-0.02-50.00%5464940.23%
INTC170728C000375002017-07-21 12:29PM EDT37.500.010.010.02-0.01-50.00%15885042.97%
INTC170728C000380002017-07-05 3:12PM EDT38.000.030.010.040.00-2714750.00%
INTC170728C000390002017-07-14 11:21AM EDT39.000.010.000.02-0.07-87.50%21353.13%
INTC170728C000410002017-07-21 11:57PM EDT41.000.020.000.020.00-2271.88%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170728P000275002017-07-21 11:24AM EDT27.500.010.000.01-0.01-50.00%12184.38%
INTC170728P000285002017-07-07 11:50PM EDT28.500.040.020.060.00-1198.44%
INTC170728P000295002017-07-11 11:57AM EDT29.500.050.010.030.00-103074.22%
INTC170728P000300002017-07-21 3:55PM EDT30.000.010.010.02-0.09-90.00%24664.06%
INTC170728P000305002017-07-24 1:37PM EDT30.500.020.010.03-0.01-33.33%17360.16%
INTC170728P000310002017-07-24 1:21PM EDT31.000.020.010.03-0.01-33.33%11,51853.91%
INTC170728P000315002017-07-21 11:04AM EDT31.500.040.030.040.00-2550951.95%
INTC170728P000320002017-07-24 3:46PM EDT32.000.050.040.05-0.01-16.67%1,1766,64448.05%
INTC170728P000325002017-07-24 3:00PM EDT32.500.070.070.08-0.01-12.50%16534145.51%
INTC170728P000330002017-07-24 3:59PM EDT33.000.140.120.140.00-6312,47044.14%
INTC170728P000335002017-07-24 3:59PM EDT33.500.230.220.240.029.52%4761,24543.36%
INTC170728P000340002017-07-24 3:57PM EDT34.000.370.370.390.038.82%5817,70142.48%
INTC170728P000345002017-07-24 3:54PM EDT34.500.580.570.590.0611.54%1,7545,27241.02%
INTC170728P000350002017-07-24 1:37PM EDT35.000.890.840.860.1317.11%2092,91739.65%
INTC170728P000355002017-07-24 10:49AM EDT35.501.061.181.210.00-4087239.45%
INTC170728P000360002017-07-24 11:21AM EDT36.001.551.571.600.149.93%667637.70%
INTC170728P000365002017-07-24 11:30AM EDT36.502.032.012.050.157.98%425137.89%
INTC170728P000370002017-07-21 3:52PM EDT37.002.342.222.46-0.30-11.36%145,4240.00%
INTC170728P000380002017-07-21 3:25PM EDT38.003.293.253.350.9943.04%3010.00%