INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180720C000260002018-06-01 11:55PM EDT26.0030.9025.8026.15+30.90+100.00%11708.59%
INTC180720C000270002018-07-13 11:50PM EDT27.0025.1024.7525.300.00-22707.03%
INTC180720C000280002018-06-27 3:32PM EDT28.0021.2023.8024.15+21.20+100.00%1010640.63%
INTC180720C000290002018-05-23 11:21AM EDT29.0025.3822.9523.15+25.38+100.00%33652.34%
INTC180720C000300002018-06-08 10:16AM EDT30.0025.2521.8022.15+25.25+100.00%232577.34%
INTC180720C000310002018-07-20 12:43PM EDT31.0020.7520.7020.85-3.46-14.29%11437.50%
INTC180720C000320002018-06-08 1:52PM EDT32.0023.0519.9520.10+23.05+100.00%1616544.53%
INTC180720C000340002018-07-19 3:00PM EDT34.0017.5417.7017.900.00-114414.06%
INTC180720C000350002018-07-20 11:41AM EDT35.0016.8016.6016.85-3.40-16.83%510343.75%
INTC180720C000360002018-07-20 11:50AM EDT36.0015.7615.7015.95+0.21+1.35%33284.38%
INTC180720C000370002018-07-12 3:19PM EDT37.0015.0414.9015.30+15.04+100.00%739429.69%
INTC180720C000380002018-06-28 10:39AM EDT38.0011.0513.9514.25+11.05+100.00%355402.34%
INTC180720C000390002018-06-28 11:39AM EDT39.0010.1612.9513.10+10.16+100.00%10119350.00%
INTC180720C000400002018-07-19 3:59PM EDT40.0012.0011.6011.800.00-317500.00%
INTC180720C000410002018-07-20 11:05AM EDT41.0010.8210.6510.80+0.27+2.56%13730.00%
INTC180720C000420002018-07-20 10:13AM EDT42.009.709.659.80+0.34+3.63%23650.00%
INTC180720C000430002018-07-20 11:42AM EDT43.008.878.708.80+0.25+2.90%86390.00%
INTC180720C000440002018-07-20 10:53AM EDT44.007.907.707.80+0.25+3.27%155720.00%
INTC180720C000450002018-07-20 12:00PM EDT45.006.756.706.80+0.05+0.75%211,5260.00%
INTC180720C000455002018-07-17 9:35AM EDT45.505.656.206.300.00-10140.00%
INTC180720C000460002018-07-20 11:20AM EDT46.005.785.755.80-0.02-0.34%1441,1500.00%
INTC180720C000465002018-07-13 11:50PM EDT46.505.655.655.900.00-11210.16%
INTC180720C000470002018-07-20 12:26PM EDT47.004.654.704.80-0.15-3.13%111,1380.00%
INTC180720C000480002018-07-20 12:41PM EDT48.003.753.703.80-0.25-6.25%512,0720.00%
INTC180720C000485002018-07-20 10:48AM EDT48.503.523.203.30+0.34+10.69%241,2820.00%
INTC180720C000490002018-07-20 12:25PM EDT49.002.652.752.79-0.12-4.33%1881,3380.00%
INTC180720C000495002018-07-20 10:46AM EDT49.502.542.262.30+0.23+9.96%118020.00%
INTC180720C000500002018-07-20 12:43PM EDT50.001.761.741.78-0.24-12.00%1,5759,5790.00%
INTC180720C000505002018-07-20 12:26PM EDT50.501.151.251.29-0.10-8.00%2431,5130.00%
INTC180720C000510002018-07-20 12:43PM EDT51.000.760.790.81-0.25-24.75%9102,73912.50%
INTC180720C000515002018-07-20 12:40PM EDT51.500.290.310.33-0.28-49.12%8493,98510.55%
INTC180720C000520002018-07-20 12:43PM EDT52.000.040.030.04-0.23-85.19%1,4375,43110.16%
INTC180720C000525002018-07-20 12:42PM EDT52.500.020.000.01-0.07-77.78%52224,82115.63%
INTC180720C000530002018-07-20 11:54AM EDT53.000.010.000.01-0.01-50.00%4419,26024.22%
INTC180720C000535002018-07-20 11:26AM EDT53.500.010.000.01-0.01-50.00%142,11932.81%
INTC180720C000540002018-07-20 12:42PM EDT54.000.010.000.010.00-124,40240.63%
INTC180720C000545002018-07-19 11:58AM EDT54.500.010.000.010.00-1014,96046.88%
INTC180720C000550002018-07-20 12:44PM EDT55.000.010.000.010.00-11258,15750.00%
INTC180720C000555002018-07-17 3:22PM EDT55.500.010.000.010.00-22,63756.25%
INTC180720C000560002018-07-18 1:38PM EDT56.000.010.010.010.00-43,25568.75%
INTC180720C000565002018-07-16 9:30AM EDT56.500.010.000.01+0.01+50.00%552368.75%
INTC180720C000570002018-07-12 3:56PM EDT57.000.010.000.01+0.01+100.00%260275.00%
INTC180720C000575002018-07-16 3:09PM EDT57.500.010.000.01+0.01+50.00%1433,27081.25%
INTC180720C000580002018-07-13 3:35PM EDT58.000.010.000.01+0.01+100.00%852087.50%
INTC180720C000585002018-06-26 10:59AM EDT58.500.010.010.02+0.01+100.00%273106.25%
INTC180720C000590002018-07-12 9:30AM EDT59.000.210.000.01+0.21+100.00%144696.88%
INTC180720C000595002018-06-28 10:57AM EDT59.500.010.000.01+0.01+100.00%1607103.13%
INTC180720C000600002018-07-16 2:58PM EDT60.000.010.000.01+0.01+100.00%716,568106.25%
INTC180720C000605002018-06-26 1:32PM EDT60.500.010.000.02+0.01+100.00%21125.00%
INTC180720C000610002018-06-20 12:03PM EDT61.000.060.010.02+0.06+100.00%88135.94%
INTC180720C000615002018-06-25 9:30AM EDT61.500.030.000.02+0.03+100.00%87134.38%
INTC180720C000620002018-06-26 9:30AM EDT62.000.010.000.02+0.01+100.00%12140.63%
INTC180720C000625002018-07-13 3:33PM EDT62.500.010.000.02+0.01+100.00%203,582146.88%
INTC180720C000630002018-06-22 9:30AM EDT63.000.020.000.02+0.02+100.00%1012150.00%
INTC180720C000650002018-07-19 11:29AM EDT65.000.010.000.010.00-23,603162.50%
INTC180720C000700002018-06-25 11:29AM EDT70.000.010.010.01+0.01+100.00%1964218.75%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180720P000260002018-05-07 10:08AM EDT26.000.010.000.01+0.01+100.00%40541450.00%
INTC180720P000270002018-02-21 3:21PM EDT27.000.070.070.01+0.07+100.00%20319543.75%
INTC180720P000280002018-05-18 3:01PM EDT28.000.020.000.01+0.02+100.00%7131412.50%
INTC180720P000290002018-06-07 12:56PM EDT29.000.010.000.01+0.01+100.00%863387.50%
INTC180720P000300002018-02-21 12:12PM EDT30.000.130.110.01+0.13+100.00%1116490.63%
INTC180720P000310002018-04-12 11:43AM EDT31.000.050.040.02+0.05+100.00%1033421.88%
INTC180720P000320002018-04-17 11:33AM EDT32.000.040.040.02+0.04+100.00%541396.88%
INTC180720P000330002018-06-28 1:50PM EDT33.000.010.000.02+0.01+100.00%693331.25%
INTC180720P000340002018-06-27 1:27PM EDT34.000.010.000.02+0.01+100.00%20159312.50%
INTC180720P000350002018-06-29 2:35PM EDT35.000.010.000.02+0.01+100.00%130518287.50%
INTC180720P000360002018-05-10 3:52PM EDT36.000.020.010.02+0.02+100.00%10114284.38%
INTC180720P000370002018-06-27 9:31AM EDT37.000.050.000.01+0.05+100.00%5911237.50%
INTC180720P000380002018-07-02 1:28PM EDT38.000.020.000.02+0.02+100.00%30404234.38%
INTC180720P000390002018-06-28 9:33AM EDT39.000.050.030.01+0.05+100.00%15390234.38%
INTC180720P000400002018-07-06 2:56PM EDT40.000.020.000.01+0.02+100.00%51,220187.50%
INTC180720P000410002018-07-19 11:05AM EDT41.000.020.000.020.00-1872,418181.25%
INTC180720P000420002018-07-16 11:42AM EDT42.000.010.000.02+0.01+100.00%15,435165.63%
INTC180720P000430002018-07-10 10:34AM EDT43.000.010.000.01+0.01+100.00%104,789137.50%
INTC180720P000440002018-07-13 11:54AM EDT44.000.010.000.01+0.01+100.00%101,552121.88%
INTC180720P000450002018-07-18 10:26AM EDT45.000.010.000.010.00-54,318106.25%
INTC180720P000460002018-07-16 12:53PM EDT46.000.010.000.01+0.01+50.00%1414,25490.63%
INTC180720P000465002018-07-18 9:30AM EDT46.500.020.000.020.00-111090.63%
INTC180720P000470002018-07-19 3:22PM EDT47.000.010.000.010.00-175,39475.00%
INTC180720P000475002018-07-20 9:47AM EDT47.500.010.000.02-0.01-50.00%512075.00%
INTC180720P000480002018-07-20 12:15PM EDT48.000.040.000.01+0.03+300.00%344,12962.50%
INTC180720P000485002018-07-19 12:50PM EDT48.500.020.000.020.00-72,15759.38%
INTC180720P000490002018-07-20 12:15PM EDT49.000.050.000.01+0.04+400.00%456,35851.56%
INTC180720P000495002018-07-19 1:50PM EDT49.500.020.000.020.00-62,41849.22%
INTC180720P000500002018-07-20 12:12PM EDT50.000.020.000.020.00-27318,53739.84%
INTC180720P000505002018-07-20 11:26AM EDT50.500.020.000.02-0.01-33.33%203,62130.86%
INTC180720P000510002018-07-20 12:39PM EDT51.000.020.010.02-0.04-66.67%1578,39321.09%
INTC180720P000515002018-07-20 12:41PM EDT51.500.060.030.04-0.07-53.85%6603,21513.48%
INTC180720P000520002018-07-20 12:37PM EDT52.000.300.260.280.00-7753,79315.43%
INTC180720P000525002018-07-20 12:46PM EDT52.500.730.700.76+0.08+12.31%60114,83027.15%
INTC180720P000530002018-07-20 11:57AM EDT53.001.281.201.26-0.05-3.76%1172,78638.67%
INTC180720P000535002018-07-20 11:57AM EDT53.501.781.691.75+0.24+15.58%721,81947.27%
INTC180720P000540002018-07-20 12:43PM EDT54.002.252.222.26+0.21+10.29%1351,03954.69%
INTC180720P000545002018-07-20 10:37AM EDT54.502.552.722.76-0.08-3.04%545863.67%
INTC180720P000550002018-07-20 12:33PM EDT55.003.303.203.30+0.30+10.00%9040,73175.39%
INTC180720P000555002018-07-17 3:50PM EDT55.503.803.703.800.00-214884.38%
INTC180720P000560002018-07-17 11:51AM EDT56.004.504.204.350.00-1215199.80%
INTC180720P000565002018-07-18 10:07AM EDT56.504.854.704.800.00-77100.78%
INTC180720P000570002018-06-25 10:00AM EDT57.005.754.755.55+5.75+100.00%1084171.48%
INTC180720P000575002018-07-20 12:19PM EDT57.505.845.705.90+0.14+2.46%2947132.42%
INTC180720P000585002018-06-21 12:30PM EDT58.506.206.356.80+6.20+100.00%55148.83%
INTC180720P000590002018-07-13 11:51PM EDT59.007.606.607.150.00-100.00%
INTC180720P000600002018-07-20 9:39AM EDT60.008.658.208.30+0.15+1.76%323153.13%
INTC180720P000610002018-07-13 11:51PM EDT61.008.857.059.200.00-100128.13%
INTC180720P000615002018-06-29 3:16PM EDT61.5011.459.309.75+11.45+100.00%11174.22%
INTC180720P000625002018-07-17 9:31AM EDT62.5010.7610.5510.800.00-33209.38%
INTC180720P000650002018-03-26 3:47PM EDT65.0013.0012.8013.30+13.00+100.00%5053242.97%
INTC180720P000700002018-07-02 12:54PM EDT70.0020.5017.9018.10+20.50+100.00%110.00%