INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191018C000270002019-09-24 9:35AM EDT27.0023.6023.3527.150.00-17275.39%
INTC191018C000300002019-08-05 3:45PM EDT30.0016.9520.1521.050.00-200.00%
INTC191018C000320002019-09-12 11:33AM EDT32.0020.8418.5022.150.00-33228.13%
INTC191018C000330002019-09-24 11:17AM EDT33.0017.4117.0021.450.00-116194.14%
INTC191018C000350002019-07-12 10:49AM EDT35.0014.3111.5011.750.00-300.00%
INTC191018C000360002019-08-19 2:17PM EDT36.0011.5014.7516.500.00-18205.08%
INTC191018C000370002019-10-09 1:54PM EDT37.0013.7313.0517.500.00-28161.33%
INTC191018C000380002019-09-06 11:06AM EDT38.0013.1712.4516.150.00-129154.69%
INTC191018C000390002019-08-30 9:30AM EDT39.008.407.8011.950.00-190.00%
INTC191018C000400002019-10-09 2:00PM EDT40.0012.5010.7512.40+2.01+19.16%9290146.48%
INTC191018C000410002019-09-06 11:23AM EDT41.009.689.3513.150.00-3138116.60%
INTC191018C000420002019-09-24 1:15PM EDT42.008.937.8011.500.00-20222204.30%
INTC191018C000430002019-10-10 2:31PM EDT43.008.057.0011.450.00-125093.95%
INTC191018C000440002019-10-10 2:13PM EDT44.007.066.0010.400.00-51,62081.25%
INTC191018C000450002019-10-11 1:10PM EDT45.007.136.707.15+1.50+24.59%1231,70764.06%
INTC191018C000455002019-09-25 9:42AM EDT45.504.104.508.950.00--50871.09%
INTC191018C000460002019-10-11 2:39PM EDT46.006.373.707.05+1.27+24.90%62,185123.83%
INTC191018C000465002019-10-08 3:56PM EDT46.503.433.408.000.00-11859.18%
INTC191018C000470002019-10-11 3:33PM EDT47.005.554.506.30+1.35+32.14%1273,44972.36%
INTC191018C000475002019-10-11 3:44PM EDT47.505.374.505.50+1.63+43.58%9515673.73%
INTC191018C000480002019-10-11 3:51PM EDT48.004.344.054.35+1.13+35.20%1364,29958.40%
INTC191018C000485002019-10-11 3:51PM EDT48.503.873.453.70+1.02+35.79%4227741.41%
INTC191018C000490002019-10-11 3:44PM EDT49.003.723.153.25+1.31+54.36%3156,56041.02%
INTC191018C000495002019-10-11 3:44PM EDT49.503.022.552.75+0.90+42.45%1339236.04%
INTC191018C000500002019-10-11 3:48PM EDT50.002.422.252.33+0.86+55.13%95819,83235.84%
INTC191018C000505002019-10-11 3:44PM EDT50.501.871.851.89+0.61+48.41%24288633.30%
INTC191018C000510002019-10-11 3:57PM EDT51.001.481.471.50+0.54+57.45%4611,30932.03%
INTC191018C000515002019-10-11 3:59PM EDT51.501.141.121.16+0.77+111.59%3651,74831.40%
INTC191018C000520002019-10-11 3:58PM EDT52.000.840.820.86+0.36+75.00%1,9823,36530.57%
INTC191018C000525002019-10-11 3:57PM EDT52.500.580.570.60+0.26+81.25%7,53722,70929.49%
INTC191018C000530002019-10-11 3:58PM EDT53.000.390.380.41+0.17+77.27%3,9423,75729.10%
INTC191018C000535002019-10-11 3:52PM EDT53.500.300.230.25+0.15+100.00%8083,43927.93%
INTC191018C000540002019-10-11 3:44PM EDT54.000.150.130.16+0.12+150.00%1,1331,08628.13%
INTC191018C000545002019-10-11 3:39PM EDT54.500.090.070.10+0.03+50.00%67247228.42%
INTC191018C000550002019-10-11 3:39PM EDT55.000.050.050.06+0.01+25.00%1,03135,67028.52%
INTC191018C000555002019-10-11 12:50PM EDT55.500.040.030.04+0.01+33.33%111229.69%
INTC191018C000560002019-10-02 11:26AM EDT56.000.020.000.040.00--132.81%
INTC191018C000565002019-10-01 10:39AM EDT56.500.020.000.040.00-310935.94%
INTC191018C000570002019-10-10 10:58AM EDT57.000.030.000.040.00-4013539.06%
INTC191018C000575002019-10-11 3:40PM EDT57.500.020.010.020.00-578,71637.50%
INTC191018C000580002019-10-07 12:09AM EDT58.000.02-0.040.00--145.31%
INTC191018C000585002019-10-01 10:59AM EDT58.500.020.000.040.00--30248.05%
INTC191018C000590002019-09-23 3:50PM EDT59.000.010.000.040.00--11751.17%
INTC191018C000600002019-10-11 3:43PM EDT60.000.010.000.010.00-37,08546.88%
INTC191018C000625002019-10-10 12:48PM EDT62.500.010.000.020.00-12,86057.81%
INTC191018C000650002019-10-08 11:31AM EDT65.000.010.000.000.00-16,12750.00%
INTC191018C000675002019-08-29 3:55PM EDT67.500.020.000.040.00-261,54385.94%
INTC191018C000700002019-09-12 2:36PM EDT70.000.020.000.020.00-14,76089.06%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191018P000270002019-08-16 10:35AM EDT27.000.020.000.020.00-57190.63%
INTC191018P000290002019-08-19 12:01AM EDT29.000.050.000.030.00--1178.13%
INTC191018P000300002019-10-02 11:05AM EDT30.000.010.000.010.00-1357150.00%
INTC191018P000310002019-08-12 3:55PM EDT31.000.030.000.030.00-467159.38%
INTC191018P000320002019-09-04 11:54AM EDT32.000.010.000.030.00-191150.00%
INTC191018P000330002019-09-30 9:39AM EDT33.000.010.000.010.00-2528125.00%
INTC191018P000340002019-09-17 2:48PM EDT34.000.010.000.000.00-28750.00%
INTC191018P000350002019-09-23 12:18PM EDT35.000.010.000.050.00-516,885133.59%
INTC191018P000360002019-09-11 11:49AM EDT36.000.010.000.020.00-4228112.50%
INTC191018P000370002019-10-04 1:36PM EDT37.000.010.000.030.00-10480109.38%
INTC191018P000380002019-09-27 1:06PM EDT38.000.010.000.020.00-31,65396.88%
INTC191018P000390002019-09-27 12:49PM EDT39.000.010.000.060.00-11,105103.13%
INTC191018P000400002019-10-10 10:11AM EDT40.000.010.000.010.00-110,02278.13%
INTC191018P000410002019-09-25 3:19PM EDT41.000.010.000.010.00-11,44968.75%
INTC191018P000420002019-10-10 3:05PM EDT42.000.020.000.130.00-264,91589.84%
INTC191018P000430002019-10-11 10:01AM EDT43.000.010.000.040.00-965,41467.97%
INTC191018P000440002019-10-09 2:53PM EDT44.000.010.000.03-0.02-66.67%534,87958.59%
INTC191018P000445002019-10-09 10:20AM EDT44.500.030.000.130.00-2369.14%
INTC191018P000450002019-10-11 1:33PM EDT45.000.020.010.030.00-10217,20253.91%
INTC191018P000455002019-10-11 3:29PM EDT45.500.020.000.05-0.02-50.00%762751.56%
INTC191018P000460002019-10-11 1:55PM EDT46.000.050.020.05-0.01-25.00%13411,25250.78%
INTC191018P000465002019-10-09 11:18AM EDT46.500.030.000.06-0.03-50.00%698251.95%
INTC191018P000470002019-10-11 1:56PM EDT47.000.030.010.06-0.04-57.14%636,44048.05%
INTC191018P000475002019-10-11 1:04PM EDT47.500.040.000.08-0.05-55.56%1111,22446.88%
INTC191018P000480002019-10-11 3:31PM EDT48.000.070.050.12-0.09-56.25%6055,56546.88%
INTC191018P000485002019-10-11 3:35PM EDT48.500.080.070.10-0.13-61.90%1871,00440.43%
INTC191018P000490002019-10-11 3:35PM EDT49.000.090.100.12-0.15-62.50%2286,71137.70%
INTC191018P000495002019-10-11 3:46PM EDT49.500.170.140.18-0.15-46.87%1671,48437.50%
INTC191018P000500002019-10-11 3:34PM EDT50.000.200.200.23-0.26-56.52%48620,25735.35%
INTC191018P000505002019-10-11 3:36PM EDT50.500.270.280.32-0.35-56.45%1,9022,96034.28%
INTC191018P000510002019-10-11 3:21PM EDT51.000.310.390.43-0.46-59.74%5301,03032.91%
INTC191018P000515002019-10-11 3:32PM EDT51.500.550.540.59-0.48-46.60%94739132.23%
INTC191018P000520002019-10-11 3:52PM EDT52.000.680.740.79-0.62-47.69%1,52450331.35%
INTC191018P000525002019-10-11 3:57PM EDT52.501.050.991.03-0.63-37.50%2,85915,37630.23%
INTC191018P000530002019-10-11 3:33PM EDT53.001.211.301.34-1.13-55.12%35140629.93%
INTC191018P000535002019-10-11 1:55PM EDT53.501.581.661.69-0.92-36.80%20621829.40%
INTC191018P000540002019-10-11 2:01PM EDT54.001.902.052.10-2.45-61.25%649329.88%
INTC191018P000545002019-09-30 3:32PM EDT54.501.982.422.55-2.10-51.47%332331.35%
INTC191018P000550002019-10-11 1:56PM EDT55.002.762.953.05-1.51-35.36%1399135.65%
INTC191018P000560002019-10-10 6:12PM EDT56.005.300.000.000.00--100.00%
INTC191018P000575002019-10-02 2:36PM EDT57.507.904.107.000.00-20020254.88%
INTC191018P000600002019-08-29 3:41PM EDT60.0013.057.0011.500.00-10145.22%
INTC191018P000625002019-08-05 11:43AM EDT62.5015.8511.8012.400.00-80183.89%
INTC191018P000650002019-06-07 10:57AM EDT65.0019.9017.2017.500.00-11322.07%
INTC191018P000700002019-07-25 1:20PM EDT70.0018.1824.7026.350.00-10488.09%