INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190628C000350002019-05-22 10:42AM EDT35.009.0512.1512.900.00-24285.16%
INTC190628C000400002019-06-21 11:22AM EDT40.007.607.407.55+1.20+18.75%199180.08%
INTC190628C000405002019-06-18 11:33AM EDT40.507.306.807.050.00-813165.63%
INTC190628C000410002019-06-20 12:38PM EDT41.006.406.406.550.00-1213160.94%
INTC190628C000415002019-06-17 1:59PM EDT41.505.505.756.35+0.70+14.58%5113158.20%
INTC190628C000420002019-06-10 11:54AM EDT42.005.254.805.550.00-991112.11%
INTC190628C000425002019-06-19 2:39PM EDT42.504.654.755.050.00-3122125.39%
INTC190628C000430002019-06-20 9:56AM EDT43.004.604.454.600.00-1077126.37%
INTC190628C000435002019-06-11 10:34AM EDT43.503.453.654.450.00-3140118.16%
INTC190628C000440002019-06-25 2:26PM EDT44.003.233.453.60-0.52-13.87%25420106.06%
INTC190628C000445002019-06-25 2:34PM EDT44.502.502.973.10-0.85-25.37%3715996.39%
INTC190628C000450002019-06-25 3:44PM EDT45.002.082.522.63-0.64-23.53%721,38588.48%
INTC190628C000455002019-06-25 3:51PM EDT45.501.492.072.18-0.72-32.58%61341080.47%
INTC190628C000460002019-06-21 3:59PM EDT46.001.711.691.71+0.25+17.12%1241,52973.14%
INTC190628C000465002019-06-25 2:18PM EDT46.500.791.291.34-0.63-44.37%28050666.99%
INTC190628C000470002019-06-25 3:59PM EDT47.000.430.950.97-0.55-56.12%6951,26460.94%
INTC190628C000475002019-06-25 3:59PM EDT47.500.230.660.67-0.39-62.90%1,9401,27255.96%
INTC190628C000480002019-06-25 3:57PM EDT48.000.110.430.44-0.26-70.27%1,1911,42752.15%
INTC190628C000485002019-06-21 3:59PM EDT48.500.270.260.27+0.03+12.50%1,05215,56449.41%
INTC190628C000490002019-06-25 3:47PM EDT49.000.030.150.18-0.10-76.92%2571,10749.61%
INTC190628C000495002019-06-21 3:14PM EDT49.500.100.070.120.00-1714850.00%
INTC190628C000500002019-06-25 3:57PM EDT50.000.010.040.07-0.02-66.67%2161,26849.22%
INTC190628C000505002019-06-24 3:30PM EDT50.500.020.030.050.00-612351.17%
INTC190628C000510002019-06-21 10:34AM EDT51.000.010.000.04-0.02-66.67%18853.91%
INTC190628C000520002019-06-21 10:11AM EDT52.000.020.000.020.00-21,05251.56%
INTC190628C000525002019-06-21 3:12PM EDT52.500.030.000.030.00-2522058.59%
INTC190628C000530002019-06-12 3:52PM EDT53.000.020.000.030.00-26428462.50%
INTC190628C000540002019-05-22 9:30AM EDT54.000.030.000.030.00-41370.31%
INTC190628C000550002019-05-22 3:59PM EDT55.000.020.000.030.00-1778.13%
INTC190628C000560002019-06-07 10:57AM EDT56.000.01-0.020.00--189.06%
INTC190628C000570002019-05-31 3:50PM EDT57.000.010.000.020.00-22289.06%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190628P000350002019-06-06 1:42PM EDT35.000.050.000.020.00-2492128.13%
INTC190628P000400002019-06-17 10:14AM EDT40.000.020.000.010.00-1638668.75%
INTC190628P000405002019-06-10 10:21AM EDT40.500.040.000.020.00-33370.31%
INTC190628P000410002019-06-18 11:23AM EDT41.000.010.000.030.00-3715068.75%
INTC190628P000415002019-06-19 11:49AM EDT41.500.020.000.030.00-120962.50%
INTC190628P000420002019-06-24 11:00AM EDT42.000.010.000.020.00-12624954.69%
INTC190628P000425002019-06-21 3:05PM EDT42.500.040.000.03+0.01+33.33%212451.56%
INTC190628P000430002019-06-25 12:11PM EDT43.000.010.010.04-0.01-50.00%11989350.78%
INTC190628P000435002019-06-25 2:21PM EDT43.500.030.030.05+0.01+50.00%1013551.56%
INTC190628P000440002019-06-25 3:46PM EDT44.000.020.040.06-0.01-33.33%3068346.88%
INTC190628P000445002019-06-25 11:40AM EDT44.500.020.050.09-0.01-33.33%359844.73%
INTC190628P000450002019-06-25 3:09PM EDT45.000.050.080.120.00-9585940.82%
INTC190628P000455002019-06-25 3:59PM EDT45.500.120.130.17+0.06+100.00%10780137.50%
INTC190628P000460002019-06-21 3:59PM EDT46.000.220.220.23-0.10-31.25%5311,48133.01%
INTC190628P000465002019-06-25 3:59PM EDT46.500.360.310.34+0.18+100.00%70059829.30%
INTC190628P000470002019-06-25 3:58PM EDT47.000.580.470.48+0.27+87.10%3,2731,30423.63%
INTC190628P000475002019-06-21 3:59PM EDT47.500.690.670.69-0.14-16.87%4,77271113.67%
INTC190628P000480002019-06-25 3:55PM EDT48.001.280.940.96+0.57+80.28%2824140.00%
INTC190628P000485002019-06-25 3:25PM EDT48.501.611.281.32+0.53+49.07%901700.00%
INTC190628P000490002019-06-21 3:14PM EDT49.001.691.631.73-0.32-15.92%3511870.00%
INTC190628P000495002019-06-24 12:19PM EDT49.501.842.092.170.00-31070.00%
INTC190628P000500002019-06-25 9:55AM EDT50.002.482.552.65+0.19+8.30%791360.00%
INTC190628P000510002019-06-24 10:18AM EDT51.003.393.253.700.00-3010.00%
INTC190628P000515002019-06-21 9:50AM EDT51.503.904.004.100.00-600.00%
INTC190628P000520002019-06-05 3:47PM EDT52.007.554.105.550.00-10112.31%
INTC190628P000530002019-06-20 3:48PM EDT53.005.855.505.650.00-200.00%
INTC190628P000550002019-06-24 1:42PM EDT55.007.327.459.350.00---131.64%
INTC190628P000560002019-06-21 3:56PM EDT56.008.488.459.400.00-50142.19%
INTC190628P000570002019-06-12 3:49PM EDT57.0010.649.4510.400.00-50152.34%