U.S. Markets closed

Intel Corporation (INTC)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
34.65-0.27 (-0.77%)
At close: 4:00PM EDT

34.65 0.00 (0.00%)
After hours: 7:59PM EDT

People also watch
CSCOIBMPFEMSFTORCL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825C000280002017-08-22 2:52PM EDT28.006.756.606.75-0.15-2.17%50138115.63%
INTC170825C000295002017-07-17 1:20PM EDT29.504.995.155.300.00-11110.94%
INTC170825C000300002017-08-18 11:50PM EDT30.006.404.955.350.00-22174.22%
INTC170825C000305002017-08-18 11:50PM EDT30.504.604.504.650.00-70151.56%
INTC170825C000320002017-07-28 11:50PM EDT32.002.733.153.550.00-1010141.80%
INTC170825C000325002017-08-22 3:03PM EDT32.502.202.142.19+0.03+1.38%26046.48%
INTC170825C000330002017-08-22 3:50PM EDT33.001.711.621.69-0.21-10.94%14810137.50%
INTC170825C000335002017-08-22 3:50PM EDT33.501.221.141.20-0.21-14.69%2512730.47%
INTC170825C000340002017-08-22 3:58PM EDT34.000.710.670.71-0.24-25.26%93719521.68%
INTC170825C000345002017-08-22 3:56PM EDT34.500.310.290.31-0.20-39.22%23720018.16%
INTC170825C000350002017-08-22 3:58PM EDT35.000.090.070.09-0.15-62.50%9331,33417.58%
INTC170825C000355002017-08-22 3:58PM EDT35.500.030.020.03-0.03-50.00%7573,70520.70%
INTC170825C000360002017-08-22 1:12PM EDT36.000.010.000.02-0.02-66.67%1637,63326.56%
INTC170825C000365002017-08-22 11:32AM EDT36.500.010.000.020.00-2062,49933.59%
INTC170825C000370002017-08-18 3:51PM EDT37.000.010.010.02-0.02-66.67%2,13066240.63%
INTC170825C000375002017-08-14 3:51PM EDT37.500.030.000.020.00-16278747.66%
INTC170825C000380002017-08-09 2:10PM EDT38.000.040.000.030.00-16051.56%
INTC170825C000385002017-07-25 2:24PM EDT38.500.020.000.030.00-1157.81%
INTC170825C000395002017-07-28 11:50PM EDT39.500.020.000.030.00-1168.75%
INTC170825C000400002017-07-31 5:34PM EDT40.000.010.000.020.00-5070.31%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC170825P000280002017-08-08 10:31AM EDT28.000.010.000.020.00-812101.56%
INTC170825P000285002017-07-18 10:02AM EDT28.500.040.000.050.00-20107.03%
INTC170825P000295002017-07-28 9:54AM EDT29.500.040.000.04-0.01-20.00%9187.50%
INTC170825P000300002017-08-21 2:57PM EDT30.000.010.000.020.00-53571.88%
INTC170825P000305002017-07-27 3:53PM EDT30.500.060.010.050.00-13376.56%
INTC170825P000310002017-08-02 9:48AM EDT31.000.020.000.040.00-11764.06%
INTC170825P000315002017-07-27 10:07AM EDT31.500.110.030.070.00-31367.19%
INTC170825P000320002017-08-21 2:06PM EDT32.000.010.000.020.00-16048.44%
INTC170825P000325002017-08-17 2:42PM EDT32.500.010.010.020.00-3012640.63%
INTC170825P000330002017-08-18 2:25PM EDT33.000.010.020.03-0.02-66.67%131,79635.16%
INTC170825P000335002017-08-22 9:32AM EDT33.500.070.010.02+0.05+250.00%5059824.22%
INTC170825P000340002017-08-22 3:51PM EDT34.000.040.040.06-0.03-42.86%10124621.68%
INTC170825P000345002017-08-22 3:58PM EDT34.500.150.140.16-0.04-21.05%8111,09218.16%
INTC170825P000350002017-08-22 2:33PM EDT35.000.370.410.44-0.01-2.63%2,4571,25717.58%
INTC170825P000355002017-08-22 3:59PM EDT35.500.880.830.89+0.22+33.33%2,1832,13222.27%
INTC170825P000360002017-08-22 3:59PM EDT36.001.361.321.39+0.30+28.30%251,22031.25%
INTC170825P000365002017-08-22 3:56PM EDT36.501.821.821.89+0.18+10.98%2031939.06%
INTC170825P000370002017-08-22 2:27PM EDT37.002.282.322.39+0.23+11.22%34446.88%
INTC170825P000375002017-08-16 1:30PM EDT37.501.882.362.520.00-22220.00%
INTC170825P000380002017-08-22 2:59PM EDT38.003.293.253.40-0.56-14.55%1164.06%
INTC170825P000390002017-08-18 11:50PM EDT39.003.403.904.050.00-500.00%