U.S. Markets closed

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
33.65-0.42 (-1.23%)
At close: 4:00PM EDT

33.68 0.03 (0.09%)
After hours: 7:53PM EDT

People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170630C000320002017-06-27 3:50PM EDT32.001.741.661.71-0.41-19.07%905042.97%
INTC170630C000325002017-06-27 1:45PM EDT32.501.311.181.23-0.55-29.57%10836.13%
INTC170630C000330002017-06-27 1:45PM EDT33.000.830.740.78-0.40-32.52%1,5271,53430.47%
INTC170630C000335002017-06-27 3:45PM EDT33.500.440.340.39-0.24-35.29%18413725.39%
INTC170630C000340002017-06-27 3:59PM EDT34.000.130.120.14-0.18-58.06%1,3371,49023.05%
INTC170630C000345002017-06-27 2:53PM EDT34.500.050.020.03-0.05-50.00%4124,52221.09%
INTC170630C000350002017-06-23 3:58PM EDT35.000.050.040.05-0.07-58.33%4324,01933.99%
INTC170630C000355002017-06-23 2:07PM EDT35.500.020.000.02-0.03-60.00%351,25534.77%
INTC170630C000360002017-06-23 2:12PM EDT36.000.010.000.02-0.02-66.67%552,28042.19%
INTC170630C000365002017-06-26 2:27PM EDT36.500.010.000.010.00-2581,53343.75%
INTC170630C000370002017-06-22 11:18AM EDT37.000.010.000.01-0.01-50.00%1185950.00%
INTC170630C000375002017-06-19 10:27AM EDT37.500.010.000.020.00-51,49556.25%
INTC170630C000380002017-06-16 10:51AM EDT38.000.010.000.020.00-2014060.94%
INTC170630C000385002017-06-02 11:49PM EDT38.500.060.020.050.00-505581.25%
INTC170630C000450002017-06-26 5:27PM EDT45.000.010.000.010.00-5000118.75%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170630P000300002017-06-21 9:44AM EDT30.000.020.000.020.00-11959.38%
INTC170630P000305002017-06-20 2:38PM EDT30.500.010.000.020.00-151751.56%
INTC170630P000310002017-06-26 9:41AM EDT31.000.020.000.020.00-157250.00%
INTC170630P000315002017-06-23 10:05AM EDT31.500.020.000.020.01100.00%28641.41%
INTC170630P000320002017-06-27 10:31AM EDT32.000.010.000.02-0.01-50.00%924733.59%
INTC170630P000325002017-06-23 3:36PM EDT32.500.020.010.02-0.02-50.00%1463025.00%
INTC170630P000330002017-06-27 3:55PM EDT33.000.070.070.090.0240.00%3941,30625.98%
INTC170630P000335002017-06-27 3:56PM EDT33.500.180.190.200.09100.00%6221,11422.07%
INTC170630P000340002017-06-23 3:59PM EDT34.000.200.190.23-0.01-4.76%8373,1900.00%
INTC170630P000345002017-06-23 3:50PM EDT34.500.420.430.480.012.44%2412,4770.00%
INTC170630P000350002017-06-23 3:51PM EDT35.000.820.800.860.1115.49%2442,3500.00%
INTC170630P000355002017-06-23 3:59PM EDT35.501.281.271.330.1412.28%2141,0590.00%
INTC170630P000360002017-06-23 3:57PM EDT36.001.771.781.820.148.59%1724420.00%
INTC170630P000365002017-06-26 10:51AM EDT36.502.242.402.440.178.21%751350.00%
INTC170630P000370002017-06-26 1:12PM EDT37.002.862.902.941.1769.23%31450.00%
INTC170630P000375002017-06-23 1:31PM EDT37.503.253.203.401.1857.00%4480.00%
INTC170630P000380002017-06-09 11:56PM EDT38.002.202.322.400.00-2230.00%
INTC170630P000400002017-06-16 11:50PM EDT40.005.605.555.700.00-21100.00%