U.S. Markets close in 5 hrs 1 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.58+0.02 (+0.06%)
As of 10:59AM EDT. Market open.
People also watch
CSCOIBMPFEMSFTGE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170721C000220002017-06-30 11:46PM EDT22.0011.8511.6012.750.00-90377.34%
INTC170721C000240002017-06-02 11:49PM EDT24.0011.4911.7512.650.00-241627.15%
INTC170721C000250002017-06-29 1:55PM EDT25.008.358.709.100.00-15890.00%
INTC170721C000270002017-06-16 10:26AM EDT27.008.108.158.35-1.90-19.00%240342.19%
INTC170721C000280002017-07-11 2:00PM EDT28.005.756.556.750.00-841167.19%
INTC170721C000290002017-07-13 12:02PM EDT29.005.235.605.750.00-1923153.91%
INTC170721C000300002017-07-19 3:23PM EDT30.004.504.454.550.00-5510.00%
INTC170721C000305002017-07-10 1:38PM EDT30.502.984.104.250.00-715117.97%
INTC170721C000310002017-07-12 1:06PM EDT31.003.153.603.750.00-169105.86%
INTC170721C000315002017-07-14 11:53PM EDT31.502.033.103.250.00-51893.75%
INTC170721C000320002017-07-19 10:00AM EDT32.002.662.472.510.00-42,0210.00%
INTC170721C000325002017-07-18 11:38AM EDT32.502.012.032.050.00-204930.00%
INTC170721C000330002017-07-20 10:21AM EDT33.001.531.511.52-0.01-0.65%41,2320.00%
INTC170721C000335002017-07-20 9:52AM EDT33.501.051.011.020.010.96%118610.00%
INTC170721C000340002017-07-20 10:42AM EDT34.000.560.550.56-0.01-1.75%6014,9750.00%
INTC170721C000345002017-07-20 10:38AM EDT34.500.150.140.15-0.04-21.05%3994,23510.35%
INTC170721C000350002017-07-20 10:36AM EDT35.000.020.010.03-0.02-50.00%26731,15515.63%
INTC170721C000355002017-07-19 1:53PM EDT35.500.010.000.020.00-211,92924.22%
INTC170721C000360002017-07-20 10:41AM EDT36.000.010.000.010.00-14233,92529.69%
INTC170721C000365002017-07-06 3:17PM EDT36.500.010.000.030.00-73,56546.09%
INTC170721C000370002017-07-19 2:17PM EDT37.000.010.000.010.00-2979,10445.31%
INTC170721C000375002017-07-03 11:13AM EDT37.500.010.000.020.00-18053.13%
INTC170721C000400002017-06-19 9:53AM EDT40.000.010.000.01-0.01-50.00%3114,50181.25%
INTC170721C000405002017-06-22 5:51PM EDT40.500.010.000.010.00-4487.50%
INTC170721C000410002017-07-07 3:11PM EDT41.000.010.000.010.00-64,87790.63%
INTC170721C000420002017-06-26 11:13AM EDT42.000.010.000.01-0.27-96.43%22,867103.13%
INTC170721C000430002017-07-06 1:53PM EDT43.000.010.000.020.00-22,422121.88%
INTC170721C000440002017-06-02 11:49PM EDT44.000.010.000.010.00-3127125.00%
INTC170721C000450002017-06-02 11:49PM EDT45.000.010.000.010.00-50320134.38%
INTC170721C000460002017-06-02 11:49PM EDT46.000.100.000.010.00-2785143.75%
INTC170721C000470002017-06-02 11:49PM EDT47.000.010.000.010.00-50482156.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170721P000180002017-06-02 11:49PM EDT18.000.020.000.010.00-7215312.50%
INTC170721P000190002017-06-02 11:49PM EDT19.000.020.000.010.00-20254293.75%
INTC170721P000200002017-06-02 11:49PM EDT20.000.150.000.010.00-20162275.00%
INTC170721P000210002017-06-02 11:49PM EDT21.000.030.000.010.00-20222250.00%
INTC170721P000220002017-06-02 11:49PM EDT22.000.030.000.010.00-10279225.00%
INTC170721P000230002017-06-02 11:49PM EDT23.000.010.000.010.00-300152206.25%
INTC170721P000240002017-06-02 11:49PM EDT24.000.010.000.010.00-270146187.50%
INTC170721P000250002017-06-02 11:49PM EDT25.000.010.000.010.00-30225168.75%
INTC170721P000260002017-06-30 2:48PM EDT26.000.020.000.020.01100.00%3175162.50%
INTC170721P000270002017-06-27 1:50PM EDT27.000.020.000.030.00-2002,056150.00%
INTC170721P000280002017-07-05 1:59PM EDT28.000.010.000.020.00-251,525121.88%
INTC170721P000285002017-06-27 1:54PM EDT28.500.040.010.030.00-10097125.00%
INTC170721P000295002017-06-22 5:52PM EDT29.500.030.020.040.00-4219113.28%
INTC170721P000300002017-07-19 11:27AM EDT30.000.010.000.020.00-202,69687.50%
INTC170721P000305002017-07-07 3:11PM EDT30.500.010.000.02-0.02-66.67%643578.13%
INTC170721P000315002017-07-13 9:54AM EDT31.500.010.000.020.00-151,09460.94%
INTC170721P000325002017-07-19 1:43PM EDT32.500.010.000.020.00-46,72448.44%
INTC170721P000330002017-07-19 3:49PM EDT33.000.030.000.010.00-5217,50133.59%
INTC170721P000335002017-07-20 10:39AM EDT33.500.010.010.020.00-214,30928.13%
INTC170721P000345002017-07-20 10:16AM EDT34.500.130.130.14-0.02-13.33%686,67117.38%
INTC170721P000350002017-07-20 10:40AM EDT35.000.500.470.490.024.17%42924,92721.29%
INTC170721P000355002017-07-19 12:05PM EDT35.500.880.971.000.00-42252935.94%
INTC170721P000360002017-07-20 10:40AM EDT36.001.511.471.480.042.72%13426,20344.14%
INTC170721P000365002017-07-20 10:39AM EDT36.502.011.951.970.094.69%1113451.95%
INTC170721P000370002017-07-19 1:02PM EDT37.002.492.472.490.00-1831,08264.45%
INTC170721P000380002017-07-14 12:08PM EDT38.003.603.203.50-0.62-14.69%165588.67%
INTC170721P000390002017-07-13 10:18AM EDT39.004.774.204.400.00-93010.00%
INTC170721P000400002017-07-10 9:46AM EDT40.006.705.255.400.00-232590.00%
INTC170721P000420002017-06-02 11:49PM EDT42.006.005.455.800.00-180.00%