INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180921C000180002018-09-18 3:37PM EDT18.0028.3029.0029.500.00-110575.00%
INTC180921C000200002018-09-20 4:35PM EDT20.0031.8125.3029.05+31.81+100.00%101,114.84%
INTC180921C000230002018-09-19 9:34AM EDT23.0023.3524.1524.250.00-83350.00%
INTC180921C000240002018-08-03 3:10PM EDT24.0025.4725.4525.80-5.43-17.57%8261,014.06%
INTC180921C000250002018-08-03 3:54PM EDT25.0024.5022.5524.70-2.60-9.59%43799.02%
INTC180921C000260002018-08-03 3:12PM EDT26.0023.5023.4025.70-5.25-18.26%4161,054.49%
INTC180921C000270002018-08-21 3:20PM EDT27.0020.6020.4021.000.00-1647535.16%
INTC180921C000280002018-08-27 12:46PM EDT28.0020.2018.6521.200.00-14557.81%
INTC180921C000290002018-09-20 4:35PM EDT29.0018.7016.2519.60+18.70+100.00%10646.48%
INTC180921C000300002018-08-17 3:50PM EDT30.0017.3017.1517.25-1.43-7.63%47750.00%
INTC180921C000320002018-09-19 10:12AM EDT32.0014.1015.1515.250.00-12750.00%
INTC180921C000330002018-09-13 11:51AM EDT33.0012.5012.5012.700.00-3890.00%
INTC180921C000340002018-09-20 12:34PM EDT34.0012.9811.6514.90+1.57+13.76%610232.81%
INTC180921C000350002018-09-20 2:03PM EDT35.0012.2012.1512.25+2.57+26.69%259150.00%
INTC180921C000360002018-09-20 12:34PM EDT36.0010.9911.1511.25+0.99+9.90%1550.00%
INTC180921C000370002018-09-20 3:00PM EDT37.0010.2710.1010.25+0.77+8.11%7472168.75%
INTC180921C000380002018-09-18 3:11PM EDT38.008.397.5010.750.00-349385.55%
INTC180921C000390002018-09-19 11:38AM EDT39.007.158.108.250.00-24146136.72%
INTC180921C000400002018-09-20 3:58PM EDT40.007.217.157.25+1.05+17.05%16138850.00%
INTC180921C000405002018-09-14 11:58PM EDT40.504.905.005.150.00-34860.00%
INTC180921C000410002018-09-18 12:10PM EDT41.005.504.607.400.00-8176265.63%
INTC180921C000415002018-09-19 11:38AM EDT41.504.655.655.750.00-255950.00%
INTC180921C000420002018-09-20 1:20PM EDT42.005.255.105.25+1.17+28.68%4127090.63%
INTC180921C000425002018-09-20 1:08PM EDT42.504.754.654.75+1.10+30.14%2022483.20%
INTC180921C000430002018-09-20 3:10PM EDT43.004.354.154.25+1.20+38.10%2262775.78%
INTC180921C000435002018-09-20 9:41AM EDT43.503.203.603.75+0.27+9.22%1420267.97%
INTC180921C000440002018-09-20 3:01PM EDT44.003.303.103.25+1.29+64.18%1472,31760.16%
INTC180921C000445002018-09-20 1:36PM EDT44.502.802.672.76+0.89+46.60%374,97954.69%
INTC180921C000450002018-09-20 3:58PM EDT45.002.212.172.25+0.99+81.15%2,87511,54144.53%
INTC180921C000455002018-09-20 3:50PM EDT45.501.691.671.76+0.92+119.48%2131,76438.28%
INTC180921C000460002018-09-20 3:58PM EDT46.001.221.181.26+0.81+197.56%6944,90129.69%
INTC180921C000465002018-09-20 3:57PM EDT46.500.780.720.79+0.61+358.82%2,0742,48823.63%
INTC180921C000470002018-09-20 3:59PM EDT47.000.400.380.41+0.34+566.67%7,12015,44821.49%
INTC180921C000475002018-09-20 3:59PM EDT47.500.150.140.16+0.12+400.00%3,9102,61420.41%
INTC180921C000480002018-09-20 3:59PM EDT48.000.060.050.06+0.05+500.00%3,95611,52021.88%
INTC180921C000485002018-09-20 3:59PM EDT48.500.030.010.03+0.01+50.00%461,36025.39%
INTC180921C000490002018-09-20 3:40PM EDT49.000.010.000.010.00-73318,25326.56%
INTC180921C000495002018-09-20 2:37PM EDT49.500.020.000.03+0.01+100.00%1073439.06%
INTC180921C000500002018-09-20 3:20PM EDT50.000.010.000.010.00-9942,23337.50%
INTC180921C000505002018-09-07 11:56PM EDT50.500.070.020.040.00-23051.95%
INTC180921C000510002018-09-20 3:48PM EDT51.000.010.000.010.00-103,01148.44%
INTC180921C000515002018-09-14 11:58PM EDT51.500.010.000.030.00-939357.03%
INTC180921C000520002018-09-20 9:30AM EDT52.000.190.000.01+0.18+1,800.00%41,33053.13%
INTC180921C000525002018-09-20 1:12PM EDT52.500.010.000.010.00-941,39859.38%
INTC180921C000530002018-09-06 12:16PM EDT53.000.010.000.030.00-1239872.66%
INTC180921C000540002018-08-30 2:24PM EDT54.000.030.010.040.00-122789.06%
INTC180921C000550002018-09-14 2:13PM EDT55.000.010.000.010.00-4125,57181.25%
INTC180921C000560002018-09-04 10:18AM EDT56.000.010.000.020.00-2696.88%
INTC180921C000575002018-09-20 3:44PM EDT57.500.020.000.01+0.01+100.00%510,571100.00%
INTC180921C000600002018-09-13 3:16PM EDT60.000.010.000.010.00-612,116118.75%
INTC180921C000625002018-09-14 9:30AM EDT62.500.110.000.01+0.10+1,000.00%16967137.50%
INTC180921C000650002018-08-03 11:12AM EDT65.000.010.000.010.00-4224,656156.25%
INTC180921C000700002018-07-31 11:59AM EDT70.000.010.000.010.00-982,274187.50%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC180921P000180002018-07-27 9:34AM EDT18.000.010.000.02-0.01-50.00%183475.00%
INTC180921P000200002018-09-20 4:35PM EDT20.000.050.000.01+0.05+100.00%2163400.00%
INTC180921P000230002018-05-01 1:17PM EDT23.000.020.000.02+0.02+100.00%10137362.50%
INTC180921P000250002018-05-11 2:50PM EDT25.000.020.000.02+0.02+100.00%5187325.00%
INTC180921P000260002018-04-10 9:30AM EDT26.000.060.020.02+0.06+100.00%22328.13%
INTC180921P000270002018-09-20 4:35PM EDT27.000.150.000.01+0.15+100.00%2020262.50%
INTC180921P000280002018-07-13 11:57AM EDT28.000.010.000.02+0.01+100.00%3283268.75%
INTC180921P000290002018-06-11 10:04AM EDT29.000.010.000.02+0.01+100.00%2582250.00%
INTC180921P000300002018-07-31 12:00PM EDT30.000.010.000.010.00-9804218.75%
INTC180921P000310002018-07-26 11:11AM EDT31.000.010.020.100.00-68278.13%
INTC180921P000320002018-07-27 3:42PM EDT32.000.020.000.02-0.01-33.33%35724206.25%
INTC180921P000330002018-08-06 11:28AM EDT33.000.010.000.010.00-53,224175.00%
INTC180921P000340002018-08-27 9:46AM EDT34.000.010.000.010.00-1297162.50%
INTC180921P000350002018-09-06 12:31PM EDT35.000.010.000.010.00-41,639150.00%
INTC180921P000360002018-08-10 12:32PM EDT36.000.010.000.03-0.01-50.00%1886156.25%
INTC180921P000370002018-09-07 10:18AM EDT37.000.010.000.020.00-22,499134.38%
INTC180921P000380002018-09-13 10:35AM EDT38.000.010.000.020.00-11,215121.88%
INTC180921P000390002018-09-18 12:46PM EDT39.000.010.000.010.00-12,447100.00%
INTC180921P000400002018-09-14 11:05AM EDT40.000.010.000.03-0.01-50.00%705,765100.00%
INTC180921P000405002018-09-17 10:59AM EDT40.500.010.000.010.00-737781.25%
INTC180921P000410002018-09-19 10:02AM EDT41.000.010.000.010.00-12,19375.00%
INTC180921P000415002018-09-14 11:58PM EDT41.500.030.010.040.00-22587.50%
INTC180921P000420002018-09-18 3:34PM EDT42.000.010.000.010.00-83,01165.63%
INTC180921P000425002018-09-19 12:56PM EDT42.500.010.000.010.00-131159.38%
INTC180921P000430002018-09-20 1:43PM EDT43.000.020.000.01+0.01+100.00%217,12853.13%
INTC180921P000435002018-09-20 12:43PM EDT43.500.010.000.010.00-286251.56%
INTC180921P000440002018-09-20 2:45PM EDT44.000.010.000.01-0.01-50.00%737,08545.31%
INTC180921P000445002018-09-20 3:50PM EDT44.500.010.000.01-0.01-50.00%1632,02839.06%
INTC180921P000450002018-09-20 3:44PM EDT45.000.010.010.02-0.04-80.00%70516,59036.72%
INTC180921P000455002018-09-20 3:41PM EDT45.500.020.010.02-0.08-80.00%5153,30029.69%
INTC180921P000460002018-09-20 3:59PM EDT46.000.030.020.03-0.20-86.96%4,91410,01424.61%
INTC180921P000465002018-09-20 3:58PM EDT46.500.070.060.07-0.44-86.27%5621,37521.49%
INTC180921P000470002018-09-20 3:59PM EDT47.000.170.170.19-0.73-81.11%5,06419,69020.02%
INTC180921P000475002018-09-20 3:59PM EDT47.500.430.420.45-0.86-66.67%2631,11919.63%
INTC180921P000480002018-09-20 3:51PM EDT48.000.860.810.87-0.96-52.75%62915,51223.05%
INTC180921P000485002018-09-20 3:00PM EDT48.501.231.271.34-1.26-50.60%6397827.34%
INTC180921P000490002018-09-20 3:38PM EDT49.001.781.771.83-1.06-37.32%1305,18832.42%
INTC180921P000495002018-09-19 10:27AM EDT49.503.502.252.330.00-1639.06%
INTC180921P000500002018-09-20 3:48PM EDT50.002.772.752.83-1.07-27.86%4205,96745.70%
INTC180921P000505002018-09-19 10:41AM EDT50.504.353.253.350.00-366057.81%
INTC180921P000510002018-09-19 11:38AM EDT51.004.853.753.850.00-3510464.06%
INTC180921P000515002018-09-19 11:38AM EDT51.505.354.254.400.00-1361.72%
INTC180921P000520002018-09-20 10:31AM EDT52.005.123.105.95-1.27-19.87%1041201.76%
INTC180921P000525002018-09-20 11:28AM EDT52.505.515.255.35-0.91-14.17%282,85382.42%
INTC180921P000530002018-09-07 11:57PM EDT53.004.805.656.950.00-55158.59%
INTC180921P000540002018-09-05 10:32AM EDT54.006.106.757.750.00-11168.55%
INTC180921P000550002018-09-20 3:57PM EDT55.007.807.757.85-1.25-13.81%21,70850.00%
INTC180921P000560002018-09-14 11:58PM EDT56.0010.0010.2512.350.00-80388.28%
INTC180921P000575002018-09-20 9:41AM EDT57.5010.7510.2510.40-0.35-3.15%10137123.44%
INTC180921P000600002018-09-13 11:52AM EDT60.0014.5014.3514.550.00-41154382.03%
INTC180921P000625002018-06-27 9:30AM EDT62.5013.309.3511.05+13.30+100.00%1150.00%
INTC180921P000650002018-09-18 3:45PM EDT65.0018.7516.1517.850.00-5210,000203.13%
INTC180921P000700002018-08-03 9:47AM EDT70.0020.6520.6520.75-0.30-1.43%9110.00%