INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200228C000500002020-02-25 10:24AM EST50.0011.300.000.000.00-200.00%
INTC200228C000520002020-01-24 1:33PM EST52.0016.4113.3013.650.00-70559.57%
INTC200228C000525002020-02-05 3:13PM EST52.5014.850.000.000.00-22200.00%
INTC200228C000540002020-01-31 10:28AM EST54.0010.700.000.000.00-200.00%
INTC200228C000545002020-02-10 9:42AM EST54.5011.300.000.000.00--00.00%
INTC200228C000550002020-02-24 10:06AM EST55.005.000.000.000.00-100.00%
INTC200228C000560002020-02-26 10:35AM EST56.004.050.000.000.00-700.00%
INTC200228C000565002020-02-25 11:28AM EST56.504.700.000.000.00-4000.00%
INTC200228C000570002020-02-26 1:52PM EST57.002.900.000.000.00-800.00%
INTC200228C000575002020-02-26 3:58PM EST57.502.420.000.000.00-4100.00%
INTC200228C000580002020-02-26 2:06PM EST58.002.020.000.000.00-2100.00%
INTC200228C000585002020-02-26 2:01PM EST58.501.520.000.000.00-4900.00%
INTC200228C000590002020-02-26 3:48PM EST59.001.250.000.000.00-81100.00%
INTC200228C000595002020-02-26 3:17PM EST59.501.110.000.000.00-23000.00%
INTC200228C000600002020-02-26 3:59PM EST60.000.660.000.000.00-86103.13%
INTC200228C000605002020-02-26 3:59PM EST60.500.440.000.000.00-79206.25%
INTC200228C000610002020-02-26 3:59PM EST61.000.300.000.000.00-90006.25%
INTC200228C000615002020-02-26 3:58PM EST61.500.180.000.000.00-907012.50%
INTC200228C000620002020-02-26 3:59PM EST62.000.110.000.000.00-5,672012.50%
INTC200228C000625002020-02-26 1:18PM EST62.500.080.000.000.00-1,279012.50%
INTC200228C000630002020-02-26 3:26PM EST63.000.040.000.000.00-1,893025.00%
INTC200228C000635002020-02-26 2:45PM EST63.500.040.000.000.00-103025.00%
INTC200228C000640002020-02-26 3:55PM EST64.000.020.000.000.00-76025.00%
INTC200228C000645002020-02-26 3:35PM EST64.500.020.000.000.00-42025.00%
INTC200228C000650002020-02-26 3:47PM EST65.000.010.000.000.00-2,568025.00%
INTC200228C000655002020-02-26 11:23AM EST65.500.020.000.000.00-249025.00%
INTC200228C000660002020-02-26 3:44PM EST66.000.010.000.000.00-54025.00%
INTC200228C000665002020-02-26 3:52PM EST66.500.010.000.000.00-8025.00%
INTC200228C000670002020-02-26 3:41PM EST67.000.010.000.000.00-56050.00%
INTC200228C000675002020-02-26 3:18PM EST67.500.020.000.000.00-14050.00%
INTC200228C000680002020-02-26 10:02AM EST68.000.010.000.000.00-7050.00%
INTC200228C000685002020-02-26 11:44AM EST68.500.010.000.000.00-10050.00%
INTC200228C000690002020-02-26 11:31AM EST69.000.030.000.000.00-41050.00%
INTC200228C000695002020-02-24 1:58PM EST69.500.010.000.000.00-1050.00%
INTC200228C000700002020-02-26 2:20PM EST70.000.010.000.000.00-14050.00%
INTC200228C000710002020-02-25 1:50PM EST71.000.010.000.000.00-6050.00%
INTC200228C000720002020-02-25 1:04PM EST72.000.010.000.000.00-1050.00%
INTC200228C000725002020-02-21 9:36AM EST72.500.010.000.000.00-22050.00%
INTC200228C000730002020-02-21 9:37AM EST73.000.010.000.000.00-21050.00%
INTC200228C000740002020-02-20 12:08PM EST74.000.020.000.000.00-10050.00%
INTC200228C000750002020-02-25 12:13PM EST75.000.010.000.000.00-5050.00%
INTC200228C000760002020-02-12 9:30AM EST76.000.030.000.000.00-10050.00%
INTC200228C000770002020-02-20 10:43AM EST77.000.020.000.000.00-47050.00%
INTC200228C000780002020-02-20 10:30AM EST78.000.020.000.000.00--050.00%
INTC200228C000790002020-02-06 12:26PM EST79.000.020.000.000.00-20050.00%
INTC200228C000800002020-01-24 10:34AM EST80.000.150.010.000.00--0137.50%
INTC200228C000820002020-02-11 10:17AM EST82.000.010.000.000.00-1050.00%
INTC200228C000830002020-02-05 10:02AM EST83.000.020.000.000.00-3050.00%
INTC200228C000850002020-02-12 9:50AM EST85.000.020.000.000.00-1050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200228P000450002020-01-24 9:30AM EST45.000.060.000.030.00--1156.25%
INTC200228P000500002020-02-26 10:23AM EST50.000.020.000.000.00-24050.00%
INTC200228P000520002020-02-25 3:55PM EST52.000.010.000.000.00-10050.00%
INTC200228P000525002020-02-25 1:43PM EST52.500.020.000.000.00-170050.00%
INTC200228P000530002020-02-19 1:27PM EST53.000.010.000.000.00-2050.00%
INTC200228P000535002020-02-25 3:44PM EST53.500.050.000.000.00-1050.00%
INTC200228P000540002020-02-26 10:07AM EST54.000.040.000.000.00-11025.00%
INTC200228P000545002020-02-25 1:25PM EST54.500.110.000.000.00-3025.00%
INTC200228P000550002020-02-26 3:43PM EST55.000.050.000.000.00-5025.00%
INTC200228P000555002020-02-26 2:18PM EST55.500.080.000.000.00-4025.00%
INTC200228P000560002020-02-26 3:58PM EST56.000.090.000.000.00-100025.00%
INTC200228P000565002020-02-26 3:26PM EST56.500.120.000.000.00-5025.00%
INTC200228P000570002020-02-26 3:58PM EST57.000.160.000.000.00-64012.50%
INTC200228P000575002020-02-26 3:55PM EST57.500.210.000.000.00-59012.50%
INTC200228P000580002020-02-26 3:57PM EST58.000.300.000.000.00-320012.50%
INTC200228P000585002020-02-26 3:56PM EST58.500.400.000.000.00-26906.25%
INTC200228P000590002020-02-26 3:50PM EST59.000.560.000.000.00-33906.25%
INTC200228P000595002020-02-26 3:59PM EST59.500.760.000.000.00-39001.56%
INTC200228P000600002020-02-26 3:59PM EST60.000.970.000.000.00-1,02500.00%
INTC200228P000605002020-02-26 3:56PM EST60.501.260.000.000.00-67400.00%
INTC200228P000610002020-02-26 3:58PM EST61.001.600.000.000.00-14200.00%
INTC200228P000615002020-02-26 3:11PM EST61.502.000.000.000.00-19000.00%
INTC200228P000620002020-02-26 3:17PM EST62.002.370.000.000.00-32000.00%
INTC200228P000625002020-02-26 3:58PM EST62.502.870.000.000.00-10900.00%
INTC200228P000630002020-02-26 3:23PM EST63.003.170.000.000.00-3200.00%
INTC200228P000635002020-02-26 3:57PM EST63.503.840.000.000.00-700.00%
INTC200228P000640002020-02-26 2:29PM EST64.004.460.000.000.00-12900.00%
INTC200228P000645002020-02-26 3:37PM EST64.504.840.000.000.00-2700.00%
INTC200228P000650002020-02-26 1:25PM EST65.005.300.000.000.00-8900.00%
INTC200228P000655002020-02-25 2:43PM EST65.505.000.000.000.00-100.00%
INTC200228P000660002020-02-26 1:16PM EST66.006.150.000.000.00-4200.00%
INTC200228P000665002020-02-25 1:23PM EST66.506.160.000.000.00-200.00%
INTC200228P000670002020-02-26 2:41PM EST67.007.300.000.000.00-2900.00%
INTC200228P000675002020-02-26 3:03PM EST67.507.950.000.000.00-1500.00%
INTC200228P000680002020-02-26 9:45AM EST68.007.340.000.000.00-300.00%
INTC200228P000685002020-02-20 9:42AM EST68.507.000.000.000.00-2300.00%
INTC200228P000690002020-02-25 3:21PM EST69.008.600.000.000.00-100.00%
INTC200228P000700002020-02-21 3:52PM EST70.009.500.000.000.00-100.00%
INTC200228P000710002020-02-19 9:34AM EST71.004.800.000.000.00-100.00%
INTC200228P000730002020-01-27 10:45AM EST73.007.0012.3512.600.00--00.00%
INTC200228P000750002020-01-29 12:51PM EST75.008.720.000.000.00--00.00%
INTC200228P000760002020-02-20 2:33PM EST76.0010.450.000.000.00--00.00%