U.S. Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.01-0.16 (-0.45%)
At close: 4:00PM EDT
People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825C000280002017-08-18 3:59PM EDT28.007.057.007.15-0.25-3.42%151092.19%
INTC170825C000295002017-07-17 1:20PM EDT29.504.995.155.300.00-110.00%
INTC170825C000300002017-08-18 11:50PM EDT30.006.404.955.350.00-2280.86%
INTC170825C000305002017-08-18 11:50PM EDT30.504.604.504.650.00-7062.11%
INTC170825C000320002017-07-28 11:50PM EDT32.002.733.153.550.00-101072.46%
INTC170825C000325002017-07-17 1:21PM EDT32.502.172.232.430.00-10250.00%
INTC170825C000330002017-08-18 3:50PM EDT33.002.152.032.07-0.54-20.07%441731.45%
INTC170825C000335002017-08-18 3:55PM EDT33.501.631.551.59-0.22-11.89%3912727.54%
INTC170825C000340002017-08-18 3:31PM EDT34.001.191.101.12-0.19-13.77%1359123.24%
INTC170825C000345002017-08-18 3:24PM EDT34.500.760.670.70-0.18-19.15%2318220.51%
INTC170825C000350002017-08-18 3:55PM EDT35.000.380.330.35-0.13-25.49%56356017.87%
INTC170825C000355002017-08-18 3:59PM EDT35.500.140.120.14-0.14-50.00%1,4521,99816.90%
INTC170825C000360002017-08-18 3:59PM EDT36.000.040.040.05-0.07-63.64%8862,45417.19%
INTC170825C000365002017-08-18 9:57AM EDT36.500.020.010.02-0.02-50.00%92,50918.36%
INTC170825C000370002017-08-18 3:51PM EDT37.000.010.010.02-0.02-66.67%2,13066223.05%
INTC170825C000375002017-08-14 3:51PM EDT37.500.030.000.020.00-16278727.74%
INTC170825C000380002017-08-09 2:10PM EDT38.000.040.000.030.00-16034.38%
INTC170825C000385002017-07-25 2:24PM EDT38.500.020.000.030.00-1138.67%
INTC170825C000395002017-07-28 11:50PM EDT39.500.020.000.030.00-1146.88%
INTC170825C000400002017-07-31 5:34PM EDT40.000.010.000.020.00-5047.66%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825P000280002017-08-08 10:31AM EDT28.000.010.000.020.00-81268.75%
INTC170825P000285002017-07-18 10:02AM EDT28.500.040.000.050.00-2073.44%
INTC170825P000295002017-07-28 9:54AM EDT29.500.040.000.04-0.01-20.00%9160.16%
INTC170825P000300002017-07-31 12:20PM EDT30.000.040.000.06-0.18-81.82%53358.98%
INTC170825P000305002017-07-27 3:53PM EDT30.500.060.010.050.00-13353.91%
INTC170825P000310002017-08-02 9:48AM EDT31.000.020.000.040.00-11750.78%
INTC170825P000315002017-07-27 10:07AM EDT31.500.110.030.070.00-31351.17%
INTC170825P000320002017-08-18 11:21AM EDT32.000.020.000.02+0.01+100.00%104935.16%
INTC170825P000325002017-08-17 2:42PM EDT32.500.010.010.020.00-3012629.69%
INTC170825P000330002017-08-18 2:25PM EDT33.000.010.020.03-0.02-66.67%131,79626.95%
INTC170825P000335002017-08-18 10:36AM EDT33.500.050.040.05+0.02+66.67%3349024.22%
INTC170825P000340002017-08-18 3:37PM EDT34.000.060.070.08-0.01-14.29%15413620.70%
INTC170825P000345002017-08-18 3:53PM EDT34.500.140.140.16-0.03-17.65%28581718.65%
INTC170825P000350002017-08-18 3:26PM EDT35.000.270.300.32-0.03-10.00%3581,32416.80%
INTC170825P000355002017-08-18 3:53PM EDT35.500.540.590.61-0.01-1.82%1,66950815.63%
INTC170825P000360002017-08-18 1:15PM EDT36.000.911.001.03+0.04+4.60%19078416.02%
INTC170825P000365002017-08-18 2:38PM EDT36.501.401.471.51+0.11+8.53%433718.36%
INTC170825P000370002017-08-18 3:55PM EDT37.001.921.962.00+0.21+12.28%3012120.31%
INTC170825P000375002017-08-16 1:30PM EDT37.501.882.362.520.00-222229.69%
INTC170825P000380002017-07-14 11:53PM EDT38.003.853.553.750.00-1087.70%
INTC170825P000390002017-08-18 11:50PM EDT39.003.403.904.050.00-5049.22%