INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190823C000410002019-08-16 3:16PM EDT41.005.605.155.80+0.65+13.13%107385.74%
INTC190823C000430002019-08-16 9:32AM EDT43.003.303.553.85-1.15-25.84%17554.00%
INTC190823C000440002019-08-16 1:17PM EDT44.002.672.602.67+0.53+24.77%46740.23%
INTC190823C000450002019-08-16 3:46PM EDT45.001.801.741.77+0.43+31.39%8918634.57%
INTC190823C000460002019-08-16 3:59PM EDT46.001.000.981.01+0.20+25.00%26373430.96%
INTC190823C000470002019-08-16 3:59PM EDT47.000.470.440.47+0.08+20.51%1,0131,18928.91%
INTC190823C000480002019-08-16 3:59PM EDT48.000.170.150.17+0.01+6.25%3281,07827.74%
INTC190823C000490002019-08-16 3:51PM EDT49.000.050.050.06-0.03-37.50%9293728.52%
INTC190823C000500002019-08-16 3:07PM EDT50.000.030.020.030.00-20377832.03%
INTC190823C000510002019-08-16 1:10PM EDT51.000.020.010.030.00-1138338.67%
INTC190823C000520002019-08-16 12:48PM EDT52.000.020.010.03+0.01+100.00%211,21245.31%
INTC190823C000530002019-08-16 11:57AM EDT53.000.010.010.01-0.01-50.00%501,39843.75%
INTC190823C000540002019-08-13 3:56PM EDT54.000.030.000.020.00-1274350.00%
INTC190823C000550002019-08-15 3:11PM EDT55.000.030.000.030.00-21,30657.81%
INTC190823C000560002019-08-12 11:06AM EDT56.000.010.000.030.00-102,46462.50%
INTC190823C000570002019-08-09 1:08PM EDT57.000.010.000.030.00-86067.97%
INTC190823C000580002019-07-29 12:43PM EDT58.000.040.000.030.00-7273.44%
INTC190823C000590002019-07-26 3:24PM EDT59.000.020.000.030.00-8778.13%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190823P000400002019-08-16 2:27PM EDT40.000.020.000.03-0.01-33.33%259253.91%
INTC190823P000410002019-08-16 3:56PM EDT41.000.020.020.03-0.04-66.67%327451.17%
INTC190823P000420002019-08-16 2:10PM EDT42.000.040.020.04-0.10-71.43%4640844.92%
INTC190823P000430002019-08-16 3:46PM EDT43.000.060.050.06-0.11-64.71%1517339.45%
INTC190823P000440002019-08-16 3:30PM EDT44.000.100.100.12-0.20-66.67%28467436.13%
INTC190823P000450002019-08-16 3:47PM EDT45.000.230.220.24-0.35-60.34%1281,10532.81%
INTC190823P000460002019-08-16 3:41PM EDT46.000.420.470.48-0.58-58.00%22392229.69%
INTC190823P000470002019-08-16 3:54PM EDT47.000.840.930.95-0.70-45.45%2921,04928.03%
INTC190823P000480002019-08-16 3:23PM EDT48.001.611.611.68-0.64-28.44%16640728.32%
INTC190823P000490002019-08-16 2:16PM EDT49.002.452.302.78-1.07-30.40%999145.51%
INTC190823P000500002019-08-16 3:25PM EDT50.003.483.453.55-0.36-9.37%229235.16%
INTC190823P000510002019-08-16 2:48PM EDT51.004.404.454.55+0.35+8.64%1812042.58%
INTC190823P000520002019-08-12 3:43PM EDT52.006.305.155.800.00-4676.07%
INTC190823P000530002019-08-16 10:32AM EDT53.006.656.256.80-0.45-6.34%25050.00%
INTC190823P000540002019-08-09 2:50PM EDT54.007.987.008.250.00-22075.00%
INTC190823P000550002019-07-29 12:59PM EDT55.003.458.109.300.00-6091.21%
INTC190823P000560002019-07-25 10:52AM EDT56.004.308.7010.200.00--0139.26%