U.S. Markets open in 3 hrs 14 mins

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

36.77 -0.41 (-1.10%)
Pre-Market: 5:55AM 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 EDT30.006.956.707.350.00-250127.73%
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 EDT33.503.673.653.750.00-71058.98%
INTC170929C000340002017-09-22 2:51PM EDT34.003.123.153.25-0.06-1.89%212752.34%
INTC170929C000345002017-09-22 2:51PM EDT34.502.632.652.73-0.13-4.71%120342.19%
INTC170929C000350002017-09-22 11:37AM EDT35.002.172.142.22+0.11+5.34%152,86033.99%
INTC170929C000355002017-09-22 11:19AM EDT35.501.691.671.74-0.06-3.43%937230.47%
INTC170929C000360002017-09-22 3:50PM EDT36.001.161.181.24-0.14-10.77%123,79123.44%
INTC170929C000365002017-09-22 3:54PM EDT36.500.750.720.76-0.04-5.06%711,91517.87%
INTC170929C000370002017-09-22 3:59PM EDT37.000.380.350.38-0.02-5.00%4402,29016.21%
INTC170929C000375002017-09-22 3:59PM EDT37.500.150.140.15-0.02-11.76%6371,70516.11%
INTC170929C000380002017-09-22 3:50PM EDT38.000.050.040.05-0.01-16.67%1311,47516.80%
INTC170929C000385002017-09-20 10:40AM EDT38.500.020.000.030.00-111120.70%
INTC170929C000390002017-09-20 10:00AM EDT39.000.010.010.030.00-102426.17%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170929P000280002017-09-15 11:50PM EDT28.000.010.000.020.00-1010100.00%
INTC170929P000300002017-08-25 11:53PM EDT30.000.060.000.080.00-1026096.09%
INTC170929P000310002017-09-05 12:33PM EDT31.000.030.010.040.00-61977.34%
INTC170929P000315002017-08-25 11:53PM EDT31.500.110.070.160.00-105095.31%
INTC170929P000320002017-09-08 11:33AM EDT32.000.040.010.05+0.01+33.33%44867.19%
INTC170929P000325002017-09-08 10:41AM EDT32.500.060.030.06+0.02+50.00%15366.41%
INTC170929P000330002017-09-11 9:44AM EDT33.000.030.000.030.00-145950.00%
INTC170929P000335002017-09-12 1:14PM EDT33.500.030.000.030.00-59650.00%
INTC170929P000340002017-09-20 1:10PM EDT34.000.020.010.020.00-1003,26540.63%
INTC170929P000345002017-09-20 9:57AM EDT34.500.030.010.030.00-5028237.89%
INTC170929P000355002017-09-20 12:33PM EDT35.500.040.010.030.00-4318325.78%
INTC170929P000360002017-09-22 10:48AM EDT36.000.030.020.03-0.05-62.50%101,95819.53%
INTC170929P000365002017-09-22 3:54PM EDT36.500.070.060.07-0.02-22.22%2911,08616.99%
INTC170929P000370002017-09-22 3:58PM EDT37.000.190.180.20-0.01-5.00%7942,80616.21%
INTC170929P000375002017-09-22 3:50PM EDT37.500.490.430.48+0.01+2.08%41324016.80%
INTC170929P000380002017-09-22 3:50PM EDT38.000.890.800.89-0.18-16.82%813518.75%
INTC170929P000385002017-09-22 11:57PM EDT38.501.361.261.400.00-113826.95%
INTC170929P000390002017-09-21 1:52PM EDT39.001.861.801.890.00-258332.23%
INTC170929P000400002017-09-22 11:57PM EDT40.002.972.792.960.00-424252.93%
INTC170929P000415002017-09-15 11:50PM EDT41.505.754.354.950.00-26091.21%
INTC170929P000435002017-09-22 11:57PM EDT43.506.356.256.550.00-8081.64%