U.S. Markets close in 4 hrs 24 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.04-0.12 (-0.32%)
As of 11:36AM EDT. Market open.
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 EDT30.006.957.007.350.00-2525133.59%
INTC170929C000320002017-09-01 11:55PM EDT32.003.214.805.250.00-55112.89%
INTC170929C000325002017-08-18 11:50PM EDT32.503.424.504.650.00-2268.75%
INTC170929C000335002017-09-21 3:55PM EDT33.503.673.503.700.00-71062.11%
INTC170929C000340002017-09-25 3:44PM EDT34.003.062.883.450.00-412765.63%
INTC170929C000345002017-09-26 11:13AM EDT34.502.502.512.85+0.03+1.21%1220459.38%
INTC170929C000350002017-09-26 10:21AM EDT35.002.062.042.07+0.06+3.00%372,76433.99%
INTC170929C000355002017-09-26 9:48AM EDT35.501.671.551.57+0.16+10.60%342226.95%
INTC170929C000360002017-09-26 10:51AM EDT36.001.111.061.08-0.09-7.50%563,66521.49%
INTC170929C000365002017-09-26 11:10AM EDT36.500.620.610.62-0.11-15.07%282,10117.38%
INTC170929C000370002017-09-26 10:40AM EDT37.000.260.250.27-0.08-23.53%2882,91016.11%
INTC170929C000375002017-09-26 11:10AM EDT37.500.060.060.07-0.07-53.85%4662,48114.84%
INTC170929C000380002017-09-26 10:30AM EDT38.000.010.010.02-0.03-75.00%1011,47416.41%
INTC170929C000385002017-09-20 10:40AM EDT38.500.020.000.030.00-111125.00%
INTC170929C000390002017-09-20 10:00AM EDT39.000.010.010.030.00-102431.25%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170929P000280002017-09-15 11:50PM EDT28.000.010.000.020.00-1010110.94%
INTC170929P000300002017-08-25 11:53PM EDT30.000.060.000.080.00-10260105.47%
INTC170929P000310002017-09-05 12:33PM EDT31.000.030.010.040.00-61984.38%
INTC170929P000315002017-08-25 11:53PM EDT31.500.110.070.160.00-1050104.69%
INTC170929P000320002017-09-08 11:33AM EDT32.000.040.010.05+0.01+33.33%44873.44%
INTC170929P000325002017-09-08 10:41AM EDT32.500.060.030.06+0.02+50.00%15372.27%
INTC170929P000330002017-09-11 9:44AM EDT33.000.030.000.030.00-145953.91%
INTC170929P000335002017-09-12 1:14PM EDT33.500.030.000.030.00-59653.91%
INTC170929P000340002017-09-25 2:07PM EDT34.000.010.000.020.00-33,26543.75%
INTC170929P000345002017-09-25 3:54PM EDT34.500.010.000.020.00-6423437.50%
INTC170929P000355002017-09-25 12:48PM EDT35.500.010.000.010.00-5113621.88%
INTC170929P000360002017-09-26 9:30AM EDT36.000.030.010.02-0.01-25.00%12,07017.97%
INTC170929P000365002017-09-25 3:35PM EDT36.500.080.050.070.00-1,0871,96316.60%
INTC170929P000370002017-09-26 11:10AM EDT37.000.200.190.200.00-1233,64814.16%
INTC170929P000375002017-09-26 10:51AM EDT37.500.490.500.52-0.02-3.92%6453913.87%
INTC170929P000380002017-09-26 9:49AM EDT38.000.850.950.97-0.11-11.46%4618614.06%
INTC170929P000385002017-09-25 3:19PM EDT38.501.511.441.460.00-653912.50%
INTC170929P000390002017-09-21 1:52PM EDT39.001.861.941.960.00-256312.50%
INTC170929P000400002017-09-22 11:57PM EDT40.002.972.543.050.00-424254.49%
INTC170929P000415002017-09-15 11:50PM EDT41.505.754.154.600.00-26081.25%
INTC170929P000435002017-09-22 11:57PM EDT43.506.356.006.700.00-88120.12%