U.S. Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.03-0.54 (-1.11%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200814C000300002020-08-06 12:39PM EDT30.0018.1517.9018.200.00-18140.63%
INTC200814C000420002020-08-06 2:41PM EDT42.006.455.906.250.00-1153.13%
INTC200814C000430002020-07-30 3:13PM EDT43.005.004.855.250.00--165.33%
INTC200814C000440002020-08-07 12:33PM EDT44.003.853.704.30-0.65-14.44%541758.89%
INTC200814C000450002020-08-07 2:52PM EDT45.003.003.053.20-0.52-14.77%31719141.41%
INTC200814C000460002020-08-07 3:59PM EDT46.002.202.162.35-0.23-9.47%5217539.75%
INTC200814C000465002020-08-07 3:58PM EDT46.501.741.741.90-0.28-13.86%14712436.13%
INTC200814C000470002020-08-07 3:48PM EDT47.001.371.361.40-0.47-25.54%44962829.69%
INTC200814C000475002020-08-07 3:56PM EDT47.500.991.001.09-0.50-33.56%50178930.18%
INTC200814C000485002020-08-07 3:59PM EDT48.500.500.530.54-0.34-40.48%2,1042,14728.22%
INTC200814C000490002020-08-07 3:59PM EDT49.000.360.350.38-0.27-42.86%3,5904,11528.71%
INTC200814C000495002020-08-07 3:57PM EDT49.500.240.230.25-0.21-46.67%1,7821,82028.71%
INTC200814C000500002020-08-07 3:59PM EDT50.000.160.160.17-0.16-50.00%3,4379,66029.40%
INTC200814C000505002020-08-07 3:57PM EDT50.500.110.110.12-0.12-52.17%3941,91630.47%
INTC200814C000510002020-08-07 3:56PM EDT51.000.080.070.09-0.08-50.00%9644,98332.03%
INTC200814C000520002020-08-07 3:15PM EDT52.000.050.040.05-0.02-28.57%5205,18834.77%
INTC200814C000530002020-08-07 3:42PM EDT53.000.030.020.04-0.02-40.00%2762,89739.45%
INTC200814C000540002020-08-07 1:24PM EDT54.000.030.020.030.00-672,18143.36%
INTC200814C000545002020-08-07 3:03PM EDT54.500.020.020.07-0.02-50.00%7586153.71%
INTC200814C000550002020-08-07 2:38PM EDT55.000.020.020.03-0.02-50.00%4667,83849.22%
INTC200814C000560002020-08-07 9:43AM EDT56.000.020.000.02-0.01-33.33%9534451.56%
INTC200814C000565002020-08-07 1:17PM EDT56.500.010.000.08-0.01-50.00%1927559.77%
INTC200814C000570002020-08-07 3:46PM EDT57.000.010.000.03-0.01-50.00%322853.91%
INTC200814C000575002020-08-07 9:52AM EDT57.500.010.000.03-0.01-50.00%715756.25%
INTC200814C000580002020-08-06 11:02AM EDT58.000.020.000.040.00-52,34560.94%
INTC200814C000585002020-08-07 3:19PM EDT58.500.010.000.060.00-1242,52667.19%
INTC200814C000590002020-08-05 9:59AM EDT59.000.020.000.030.00-1044263.28%
INTC200814C000595002020-08-07 3:20PM EDT59.500.020.000.02-0.01-33.33%112462.50%
INTC200814C000600002020-08-06 11:24AM EDT60.000.010.000.010.00-631,71859.38%
INTC200814C000605002020-08-06 1:37PM EDT60.500.010.000.010.00-3043062.50%
INTC200814C000610002020-08-06 2:58PM EDT61.000.010.000.030.00-7653171.88%
INTC200814C000615002020-08-07 12:14PM EDT61.500.010.000.06-0.01-50.00%1522981.25%
INTC200814C000620002020-08-06 3:31PM EDT62.000.020.000.010.00-211968.75%
INTC200814C000625002020-08-03 1:54PM EDT62.500.020.000.010.00-128668.75%
INTC200814C000630002020-08-06 3:04PM EDT63.000.010.000.030.00-2111980.47%
INTC200814C000640002020-08-07 3:57PM EDT64.000.050.000.06+0.04+400.00%530792.19%
INTC200814C000645002020-07-31 2:19PM EDT64.500.020.000.060.00-310294.53%
INTC200814C000650002020-08-06 1:19PM EDT65.000.010.000.060.00-371,03796.09%
INTC200814C000670002020-07-24 9:51AM EDT67.000.130.000.030.00-4696.09%
INTC200814C000675002020-08-04 9:36AM EDT67.500.010.000.050.00-1035103.91%
INTC200814C000680002020-07-31 3:04PM EDT68.000.020.000.060.00-5152108.59%
INTC200814C000750002020-07-30 12:17PM EDT75.000.020.000.010.00-14112112.50%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200814P000300002020-08-07 3:52PM EDT30.000.010.000.01-0.01-50.00%752121.88%
INTC200814P000350002020-08-07 9:49AM EDT35.000.010.000.020.00-146690.63%
INTC200814P000400002020-08-07 12:15PM EDT40.000.010.010.030.00-5568760.94%
INTC200814P000420002020-08-07 3:53PM EDT42.000.030.000.030.00-12912249.61%
INTC200814P000430002020-08-07 3:33PM EDT43.000.030.020.04-0.01-25.00%32169844.53%
INTC200814P000440002020-08-07 3:46PM EDT44.000.050.030.050.00-24250338.28%
INTC200814P000450002020-08-07 3:26PM EDT45.000.100.080.100.00-1,6672,74235.55%
INTC200814P000455002020-08-07 3:53PM EDT45.500.130.110.15+0.02+18.18%37919934.96%
INTC200814P000460002020-08-07 3:59PM EDT46.000.170.160.17+0.01+6.25%1,5451,34031.25%
INTC200814P000465002020-08-07 3:52PM EDT46.500.250.220.27+0.03+13.64%2,68660431.25%
INTC200814P000470002020-08-07 3:59PM EDT47.000.370.330.38+0.06+19.35%4,8012,16430.08%
INTC200814P000475002020-08-07 3:58PM EDT47.500.520.480.52+0.10+23.81%1,4961,00228.61%
INTC200814P000480002020-08-07 3:59PM EDT48.000.760.680.79+0.16+26.67%1,7041,66430.37%
INTC200814P000490002020-08-07 3:56PM EDT49.001.361.301.43+0.28+25.93%1,69176332.03%
INTC200814P000495002020-08-07 3:52PM EDT49.501.741.681.82+0.31+21.68%4212133.40%
INTC200814P000500002020-08-07 3:57PM EDT50.002.192.082.28+0.41+23.03%4901,12937.01%
INTC200814P000505002020-08-07 2:01PM EDT50.502.822.542.73+0.62+28.18%712239.36%
INTC200814P000510002020-08-07 2:21PM EDT51.003.123.003.15+0.42+15.56%4429739.06%
INTC200814P000525002020-08-07 1:01PM EDT52.504.614.454.65+0.29+6.71%651051.37%
INTC200814P000530002020-08-06 1:44PM EDT53.004.754.955.400.00-231257.23%
INTC200814P000540002020-08-07 3:32PM EDT54.006.225.956.25+0.46+7.99%428057.81%
INTC200814P000545002020-08-05 12:23PM EDT54.505.856.456.900.00-32468.36%
INTC200814P000560002020-08-07 12:57PM EDT56.008.227.958.25+0.62+8.16%317371.09%
INTC200814P000565002020-08-07 3:12PM EDT56.508.698.458.70+1.12+14.80%126171.09%
INTC200814P000570002020-08-07 3:23PM EDT57.009.138.809.35+0.28+3.16%2021074.02%
INTC200814P000575002020-08-06 11:54AM EDT57.509.289.459.850.00-214386.13%
INTC200814P000580002020-08-07 12:50PM EDT58.0010.039.9510.25+0.36+3.72%2113983.20%
INTC200814P000585002020-08-06 2:16PM EDT58.5010.1210.4510.800.00-19389.45%
INTC200814P000595002020-08-07 2:54PM EDT59.5011.7311.4011.85+0.60+5.39%1012895.31%
INTC200814P000600002020-08-07 11:29AM EDT60.0011.9511.9512.30+0.40+3.46%324198.05%
INTC200814P000605002020-07-30 10:39AM EDT60.5013.0012.4512.800.00-12181100.98%
INTC200814P000610002020-07-24 2:11PM EDT61.0010.5612.9513.250.00-2591100.39%
INTC200814P000615002020-08-06 10:12AM EDT61.5012.9713.4513.800.00-17106.64%
INTC200814P000620002020-08-05 3:27PM EDT62.0013.5213.9014.250.00-434101.56%
INTC200814P000625002020-08-06 11:22AM EDT62.5014.4514.4514.70+0.20+1.40%140104.10%
INTC200814P000630002020-08-06 10:29AM EDT63.0014.7514.9015.250.00-915106.64%
INTC200814P000640002020-07-24 9:42AM EDT64.0014.3515.9016.200.00-17106.64%
INTC200814P000670002020-08-03 3:40PM EDT67.0019.1518.9519.200.00-22125.78%
INTC200814P000700002020-07-27 12:46PM EDT70.0020.0421.8522.200.00--1125.78%
INTC200814P000750002020-08-07 9:30AM EDT75.0026.4426.9527.20+1.38+5.51%11158.98%