INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000400002019-09-13 9:30AM EDT2019-09-2012.8311.7512.300.00-7487203.13%
INTC190927C000400002019-09-10 10:04AM EDT2019-09-2710.9611.1012.650.00--195.90%
INTC191004C000400002019-09-04 3:48PM EDT2019-10-049.0710.5513.050.00--465.23%
INTC191018C000400002019-09-16 11:06AM EDT2019-10-1812.2511.2012.550.00-5029254.39%
INTC191115C000400002019-09-11 3:45PM EDT2019-11-1512.8311.4512.600.00-588161.96%
INTC200117C000400002019-09-17 1:47PM EDT2020-01-1712.2212.1512.300.00-579,26137.79%
INTC200320C000400002019-09-06 3:18PM EDT2020-03-2011.7312.4012.650.00-1135.62%
INTC200619C000400002019-09-16 3:50PM EDT2020-06-1913.2512.7512.900.00-12,16931.71%
INTC200918C000400002019-09-11 2:50PM EDT2020-09-1813.9213.0513.250.00-227130.38%
INTC210115C000400002019-09-17 3:45PM EDT2021-01-1513.7513.5513.800.00-41,48230.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000400002019-09-17 3:45PM EDT2019-09-200.010.010.020.00-158,617120.31%
INTC190927P000400002019-09-10 12:53PM EDT2019-09-270.030.000.030.00-26365.63%
INTC191004P000400002019-08-29 1:09PM EDT2019-10-040.160.000.030.00-23850.00%
INTC191011P000400002019-09-05 9:40AM EDT2019-10-110.130.000.040.00-4448.44%
INTC191018P000400002019-09-17 11:06AM EDT2019-10-180.040.030.050.00-110,12944.14%
INTC191025P000400002019-09-11 3:06PM EDT2019-10-250.140.000.160.00--5549.22%
INTC191115P000400002019-09-17 3:47PM EDT2019-11-150.130.130.150.00-1613,37138.97%
INTC200117P000400002019-09-17 3:06PM EDT2020-01-170.390.370.390.00-747,23333.79%
INTC200320P000400002019-09-17 2:30PM EDT2020-03-200.730.700.750.00-217233.15%
INTC200417P000400002019-09-17 3:54PM EDT2020-04-170.820.800.850.00-103832.18%
INTC200619P000400002019-09-17 11:00AM EDT2020-06-191.211.141.200.00-1522,15831.90%
INTC200918P000400002019-09-16 9:30AM EDT2020-09-181.571.591.670.00-13,65731.47%
INTC210115P000400002019-09-18 10:13AM EDT2021-01-152.282.192.33-0.04-1.72%7727,93731.62%