INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180427C000400002018-04-20 11:44PM EDT40.0013.0011.4511.650.00-1570.00%
INTC180427C000430002018-04-10 12:32PM EDT43.007.907.2510.700.00-1425369.53%
INTC180427C000440002018-04-26 12:48PM EDT44.008.260.000.000.00-200.00%
INTC180427C000450002018-04-26 1:13PM EDT45.007.530.000.000.00-1900.00%
INTC180427C000455002018-04-13 11:57PM EDT45.506.534.958.300.00-20312.50%
INTC180427C000460002018-04-26 3:51PM EDT46.007.000.000.000.00-500.00%
INTC180427C000465002018-04-26 2:26PM EDT46.506.300.000.000.00-1000.00%
INTC180427C000470002018-04-26 3:52PM EDT47.006.100.000.000.00-14100.00%
INTC180427C000480002018-04-26 3:59PM EDT48.005.250.000.000.00-27000.00%
INTC180427C000485002018-04-26 3:48PM EDT48.504.720.000.000.00-300.00%
INTC180427C000490002018-04-26 3:57PM EDT49.004.250.000.000.00-10300.00%
INTC180427C000495002018-04-26 3:48PM EDT49.503.800.000.000.00-4600.00%
INTC180427C000500002018-04-26 3:59PM EDT50.003.500.000.000.00-1,20200.00%
INTC180427C000505002018-04-26 3:58PM EDT50.503.050.000.000.00-15200.00%
INTC180427C000510002018-04-26 3:59PM EDT51.002.650.000.000.00-73600.00%
INTC180427C000515002018-04-26 3:58PM EDT51.502.300.000.000.00-91200.00%
INTC180427C000520002018-04-26 3:59PM EDT52.002.050.000.000.00-7,22200.00%
INTC180427C000525002018-04-26 3:59PM EDT52.501.750.000.000.00-3,52400.00%
INTC180427C000530002018-04-26 3:59PM EDT53.001.380.000.000.00-10,99500.00%
INTC180427C000535002018-04-26 3:59PM EDT53.501.130.000.000.00-2,42406.25%
INTC180427C000540002018-04-26 3:59PM EDT54.000.930.000.000.00-6,657012.50%
INTC180427C000545002018-04-26 3:59PM EDT54.500.780.000.000.00-5,694012.50%
INTC180427C000550002018-04-26 3:59PM EDT55.000.600.000.000.00-9,707025.00%
INTC180427C000555002018-04-26 3:59PM EDT55.500.390.000.000.00-1,828025.00%
INTC180427C000560002018-04-26 3:59PM EDT56.000.350.000.000.00-2,731025.00%
INTC180427C000565002018-04-26 3:59PM EDT56.500.240.000.000.00-367025.00%
INTC180427C000570002018-04-26 3:59PM EDT57.000.180.000.000.00-1,401025.00%
INTC180427C000580002018-04-26 3:59PM EDT58.000.090.000.000.00-538050.00%
INTC180427C000585002018-04-26 3:59PM EDT58.500.050.000.000.00-130050.00%
INTC180427C000590002018-04-26 3:57PM EDT59.000.050.000.000.00-219050.00%
INTC180427C000595002018-04-26 3:56PM EDT59.500.030.000.000.00-104050.00%
INTC180427C000600002018-04-26 3:59PM EDT60.000.040.000.000.00-63050.00%
INTC180427C000610002018-04-26 3:57PM EDT61.000.020.000.000.00-102050.00%
INTC180427C000650002018-04-20 11:44PM EDT65.000.010.000.020.00-1313156.25%
INTC180427C000800002018-04-27 2:50AM EDT80.000.020.000.000.00-2050.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180427P000400002018-04-23 2:28PM EDT40.000.010.000.000.00-1050.00%
INTC180427P000420002018-04-19 2:14PM EDT42.000.020.010.070.00-432452217.19%
INTC180427P000430002018-04-26 3:34PM EDT43.000.020.000.000.00-1050.00%
INTC180427P000440002018-04-26 3:58PM EDT44.000.040.000.000.00-20050.00%
INTC180427P000450002018-04-26 3:57PM EDT45.000.030.000.000.00-1,940050.00%
INTC180427P000455002018-04-26 3:56PM EDT45.500.030.000.000.00-121050.00%
INTC180427P000460002018-04-26 3:58PM EDT46.000.030.000.000.00-185050.00%
INTC180427P000465002018-04-26 3:58PM EDT46.500.040.000.000.00-1,338050.00%
INTC180427P000470002018-04-26 3:57PM EDT47.000.060.000.000.00-1,130050.00%
INTC180427P000475002018-04-26 3:53PM EDT47.500.070.000.000.00-1,787050.00%
INTC180427P000480002018-04-26 3:59PM EDT48.000.090.000.000.00-1,347050.00%
INTC180427P000485002018-04-26 3:58PM EDT48.500.110.000.000.00-581050.00%
INTC180427P000490002018-04-26 3:59PM EDT49.000.150.000.000.00-1,312050.00%
INTC180427P000495002018-04-26 3:59PM EDT49.500.190.000.000.00-1,447025.00%
INTC180427P000500002018-04-26 3:59PM EDT50.000.290.000.000.00-4,627025.00%
INTC180427P000505002018-04-26 3:59PM EDT50.500.390.000.000.00-1,936025.00%
INTC180427P000510002018-04-26 3:59PM EDT51.000.520.000.000.00-18,423025.00%
INTC180427P000515002018-04-26 3:59PM EDT51.500.670.000.000.00-2,401012.50%
INTC180427P000520002018-04-26 3:59PM EDT52.000.820.000.000.00-3,970012.50%
INTC180427P000525002018-04-26 3:59PM EDT52.501.000.000.000.00-2,53406.25%
INTC180427P000530002018-04-26 3:59PM EDT53.001.300.000.000.00-3,53600.78%
INTC180427P000535002018-04-26 3:59PM EDT53.501.530.000.000.00-61000.00%
INTC180427P000540002018-04-26 3:57PM EDT54.001.820.000.000.00-65300.00%
INTC180427P000545002018-04-26 3:48PM EDT54.502.160.000.000.00-16100.00%
INTC180427P000550002018-04-26 3:58PM EDT55.002.400.000.000.00-6600.00%
INTC180427P000555002018-04-26 3:59PM EDT55.502.750.000.000.00-11300.00%
INTC180427P000560002018-04-26 9:41AM EDT56.003.800.000.000.00-200.00%
INTC180427P000565002018-04-26 3:56PM EDT56.503.610.000.000.00-1300.00%
INTC180427P000570002018-04-26 9:45AM EDT57.004.700.000.000.00-6000.00%
INTC180427P000575002018-04-26 3:00PM EDT57.504.520.000.000.00-400.00%
INTC180427P000580002018-04-27 2:50AM EDT58.006.400.000.000.00-800.00%
INTC180427P000585002018-04-20 11:45PM EDT58.507.006.957.100.00-20316.21%
INTC180427P000590002018-04-20 11:45PM EDT59.007.507.407.600.00-30326.17%
INTC180427P000600002018-04-26 3:40PM EDT60.007.000.000.000.00-100.00%