INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191213C000490002019-12-05 2:00PM EST49.007.056.0010.250.00-191992.19%
INTC191213C000500002019-12-06 9:51AM EST50.006.806.157.45+0.76+12.58%25103.91%
INTC191213C000505002019-12-06 9:54AM EST50.506.255.808.50+6.25+∞%44109.38%
INTC191213C000515002019-12-03 10:16AM EST51.505.203.207.00+5.20+∞%-5136.13%
INTC191213C000520002019-12-06 9:44AM EST52.004.803.156.95+0.60+14.29%11458.59%
INTC191213C000525002019-12-03 12:39PM EST52.503.803.305.10+3.80+∞%-583.79%
INTC191213C000530002019-12-05 2:27PM EST53.003.153.454.100.00-62152.54%
INTC191213C000535002019-12-06 1:56PM EST53.503.403.103.40+3.40+∞%16633.79%
INTC191213C000540002019-12-06 3:36PM EST54.003.042.412.91+0.83+37.56%21514030.57%
INTC191213C000545002019-12-06 9:48AM EST54.502.411.822.74+2.41+∞%30034144.34%
INTC191213C000550002019-12-06 3:50PM EST55.002.051.891.97+0.64+45.39%38435725.78%
INTC191213C000555002019-12-06 3:49PM EST55.501.651.501.53+1.65+∞%1028323.83%
INTC191213C000560002019-12-06 3:59PM EST56.001.151.101.14+0.39+51.32%38264222.75%
INTC191213C000565002019-12-06 3:56PM EST56.500.820.760.79+0.82+∞%62389321.49%
INTC191213C000570002019-12-06 3:52PM EST57.000.530.480.51+0.21+65.62%1,65677620.61%
INTC191213C000575002019-12-06 3:59PM EST57.500.310.280.31+0.31+∞%74652820.26%
INTC191213C000580002019-12-06 3:55PM EST58.000.170.160.17+0.06+54.55%9231,46819.83%
INTC191213C000585002019-12-06 3:49PM EST58.500.100.080.10+0.10+∞%17523520.41%
INTC191213C000590002019-12-06 3:54PM EST59.000.050.040.06+0.01+25.00%1,4191,97321.29%
INTC191213C000595002019-12-06 2:19PM EST59.500.040.020.04+0.04+∞%4622722.66%
INTC191213C000600002019-12-06 3:49PM EST60.000.040.020.05+0.01+33.33%6664826.95%
INTC191213C000605002019-12-06 1:58PM EST60.500.020.000.04+0.02+∞%9128.91%
INTC191213C000610002019-12-05 11:59AM EST61.000.010.010.020.00-536628.13%
INTC191213C000615002019-12-02 1:41PM EST61.500.050.000.01+0.05+∞%-928.13%
INTC191213C000620002019-12-03 2:57PM EST62.000.010.000.030.00-110235.94%
INTC191213C000630002019-12-06 11:25AM EST63.000.010.000.030.00-37841.41%
INTC191213C000640002019-12-02 11:16AM EST64.000.020.000.030.00-727246.48%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191213P000490002019-12-05 10:14AM EST49.000.010.000.030.00-22951.56%
INTC191213P000500002019-12-03 2:42PM EST50.000.040.000.030.00-610350.00%
INTC191213P000505002019-12-05 10:27AM EST50.500.030.000.02+0.03+∞%-4843.75%
INTC191213P000510002019-12-02 12:32PM EST51.000.020.010.030.00-10010543.36%
INTC191213P000515002019-12-03 11:47AM EST51.500.100.000.03+0.10+∞%-540.23%
INTC191213P000520002019-12-06 10:00AM EST52.000.010.000.02-0.06-85.71%19134.38%
INTC191213P000525002019-12-06 11:21AM EST52.500.020.000.03+0.02+∞%517533.59%
INTC191213P000530002019-12-06 3:19PM EST53.000.030.020.04-0.08-72.73%99531.64%
INTC191213P000535002019-12-06 2:36PM EST53.500.030.030.04+0.03+∞%6020728.13%
INTC191213P000540002019-12-06 3:30PM EST54.000.040.050.07-0.12-75.00%35057727.93%
INTC191213P000545002019-12-06 2:45PM EST54.500.080.080.10+0.08+∞%7334826.37%
INTC191213P000550002019-12-06 2:45PM EST55.000.120.130.14-0.21-63.64%20880224.61%
INTC191213P000555002019-12-06 3:58PM EST55.500.180.190.21+0.18+∞%23697623.34%
INTC191213P000560002019-12-06 3:59PM EST56.000.290.290.31-0.37-56.06%1,1241,33421.97%
INTC191213P000565002019-12-06 3:59PM EST56.500.450.460.48+0.45+∞%1,0602,34921.49%
INTC191213P000570002019-12-06 3:59PM EST57.000.680.680.70-0.53-43.80%4471,86520.61%
INTC191213P000575002019-12-06 3:54PM EST57.500.940.971.00+0.94+∞%17913220.26%
INTC191213P000580002019-12-06 3:50PM EST58.001.251.341.36-0.76-37.81%2191,38019.83%
INTC191213P000585002019-12-06 2:20PM EST58.501.751.762.19+1.75+∞%337339.11%
INTC191213P000590002019-12-06 1:09PM EST59.002.402.222.28-0.60-20.00%7018923.73%
INTC191213P000595002019-12-02 9:38AM EST59.502.082.283.15+2.08+∞%-3147.66%
INTC191213P000600002019-12-02 3:59PM EST60.003.602.823.450.00-111342.29%
INTC191213P000605002019-12-06 1:18PM EST60.503.773.554.00+3.77+∞%2849.22%
INTC191213P000610002019-12-05 2:57PM EST61.004.953.954.650.00-26961.33%
INTC191213P000620002019-12-04 2:01PM EST62.005.964.306.300.00-1199.61%
INTC191213P000630002019-11-18 12:08AM EST63.005.355.356.750.00--083.01%
INTC191213P000640002019-12-03 10:05AM EST64.007.736.707.700.00-1088.09%