INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927C000400002019-09-10 10:04AM EDT40.0010.968.8513.000.00--1123.05%
INTC190927C000410002019-09-06 11:23AM EDT41.009.528.5011.650.00-32129.30%
INTC190927C000420002019-08-23 12:57PM EDT42.003.957.2510.250.00-1171.09%
INTC190927C000430002019-09-20 2:52PM EDT43.008.066.159.80-1.74-17.76%21297.66%
INTC190927C000440002019-09-13 3:19PM EDT44.008.555.057.900.00-313148.24%
INTC190927C000450002019-09-13 10:56AM EDT45.007.654.057.750.00-15022569.92%
INTC190927C000460002019-09-20 2:52PM EDT46.005.164.754.95-0.60-10.42%223655.08%
INTC190927C000465002019-09-18 2:39PM EDT46.504.452.934.400.00--455.08%
INTC190927C000470002019-09-20 3:24PM EDT47.004.133.703.85-0.62-13.05%442,77545.70%
INTC190927C000475002019-09-19 3:56PM EDT47.503.263.303.40-0.71-17.88%22544.92%
INTC190927C000480002019-09-20 3:20PM EDT48.003.202.862.92-0.65-16.88%252,87241.21%
INTC190927C000485002019-09-20 3:59PM EDT48.502.302.332.39-0.90-28.13%12433.99%
INTC190927C000490002019-09-20 2:52PM EDT49.002.241.951.99-0.53-19.13%52,40534.28%
INTC190927C000495002019-09-20 2:04PM EDT49.501.931.501.53-0.45-18.91%74130.08%
INTC190927C000500002019-09-20 3:57PM EDT50.001.171.071.09-0.65-35.71%17381125.98%
INTC190927C000505002019-09-20 3:59PM EDT50.500.800.790.81-0.62-43.66%3425426.86%
INTC190927C000510002019-09-20 3:59PM EDT51.000.530.550.57-0.59-52.68%85591126.95%
INTC190927C000515002019-09-20 3:59PM EDT51.500.330.340.35-0.41-55.41%59459225.59%
INTC190927C000520002019-09-20 3:59PM EDT52.000.200.200.21-0.31-60.78%8761,98225.20%
INTC190927C000525002019-09-20 3:59PM EDT52.500.110.110.12-0.21-65.62%32583725.10%
INTC190927C000530002019-09-20 3:31PM EDT53.000.080.050.07-0.12-60.00%3961,06825.49%
INTC190927C000535002019-09-20 3:59PM EDT53.500.040.040.06-0.09-69.23%5327228.32%
INTC190927C000540002019-09-20 2:49PM EDT54.000.040.020.06-0.03-42.86%12345432.03%
INTC190927C000545002019-09-20 2:09PM EDT54.500.030.000.04-0.01-25.00%132432.81%
INTC190927C000550002019-09-20 2:14PM EDT55.000.030.000.04+0.01+50.00%3222436.33%
INTC190927C000555002019-09-17 10:31AM EDT55.500.040.000.040.00-12439.45%
INTC190927C000560002019-09-18 3:54PM EDT56.000.020.000.000.00-112725.00%
INTC190927C000565002019-09-16 12:11AM EDT56.500.050.000.050.00--2047.66%
INTC190927C000570002019-09-18 9:50AM EDT57.000.020.000.100.00-12750.78%
INTC190927C000575002019-09-19 12:58PM EDT57.500.010.000.050.00-305753.52%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190927P000350002019-08-19 12:01AM EDT35.000.11-0.020.00--31121.88%
INTC190927P000390002019-09-10 12:53PM EDT39.000.020.001.270.00-210178.71%
INTC190927P000400002019-09-10 12:53PM EDT40.000.030.001.340.00-263168.75%
INTC190927P000410002019-09-12 12:52PM EDT41.000.010.000.040.00-103975.00%
INTC190927P000420002019-09-12 1:13PM EDT42.000.020.000.020.00-127960.94%
INTC190927P000430002019-09-19 1:30PM EDT43.000.020.000.040.00-18360.16%
INTC190927P000440002019-09-19 11:35AM EDT44.000.020.000.020.00-131752.34%
INTC190927P000450002019-09-20 1:57PM EDT45.000.010.000.04-0.01-50.00%91,03650.78%
INTC190927P000455002019-09-18 7:44PM EDT45.500.030.020.030.00--144.53%
INTC190927P000460002019-09-20 2:00PM EDT46.000.030.000.040.00-81,28842.97%
INTC190927P000465002019-09-20 11:49AM EDT46.500.020.000.04-0.01-33.33%1239.06%
INTC190927P000470002019-09-20 3:59PM EDT47.000.040.030.06+0.01+33.33%211,30137.89%
INTC190927P000475002019-09-20 3:59PM EDT47.500.060.050.06+0.01+20.00%9426033.79%
INTC190927P000480002019-09-20 3:47PM EDT48.000.090.090.11+0.02+28.57%784,73034.38%
INTC190927P000485002019-09-20 3:46PM EDT48.500.110.130.14-0.03-21.43%2612931.84%
INTC190927P000490002019-09-20 3:59PM EDT49.000.200.170.19+0.09+81.82%18116729.79%
INTC190927P000495002019-09-20 3:56PM EDT49.500.250.260.28+0.10+66.67%1411,04328.61%
INTC190927P000500002019-09-20 3:59PM EDT50.000.390.390.40+0.16+69.57%78178727.25%
INTC190927P000505002019-09-20 3:59PM EDT50.500.590.560.56+0.30+103.45%51652325.68%
INTC190927P000510002019-09-20 3:59PM EDT51.000.800.770.79+0.35+77.78%81037024.61%
INTC190927P000515002019-09-20 3:59PM EDT51.501.111.061.09+0.49+79.03%68864323.88%
INTC190927P000520002019-09-20 3:59PM EDT52.001.461.401.43+0.56+62.22%41048021.97%
INTC190927P000525002019-09-20 3:58PM EDT52.501.821.851.90+0.64+54.24%6322125.10%
INTC190927P000530002019-09-20 3:38PM EDT53.002.032.242.30+0.47+30.13%24231819.53%
INTC190927P000535002019-09-20 3:31PM EDT53.502.492.732.78+0.49+24.50%1527112.50%
INTC190927P000540002019-09-19 12:40PM EDT54.002.403.253.350.00-1612433.20%
INTC190927P000545002019-09-19 9:59AM EDT54.502.841.714.950.00-135698.24%
INTC190927P000550002019-09-20 2:31PM EDT55.003.802.534.55+1.16+43.94%34657.62%
INTC190927P000555002019-09-19 11:18AM EDT55.503.702.994.850.00-176643.95%
INTC190927P000560002019-09-19 10:37AM EDT56.004.253.806.400.00-1010112.40%
INTC190927P000565002019-09-16 10:08AM EDT56.504.205.106.650.00-4454.10%