Canada markets close in 4 hours 41 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.08-0.49 (-1.02%)
As of 11:19AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200807C000300002020-07-31 3:08PM EDT30.0018.6518.0518.150.00-10384.38%
INTC200807C000350002020-07-24 11:11AM EDT35.0016.5013.0513.150.00-40270.31%
INTC200807C000390002020-08-03 12:38PM EDT39.009.409.059.200.00-11208.59%
INTC200807C000400002020-08-05 2:53PM EDT40.008.708.108.200.00-12016200.78%
INTC200807C000430002020-08-04 3:50PM EDT43.006.005.055.150.00-31109.38%
INTC200807C000440002020-08-04 3:14PM EDT44.004.054.054.20-0.45-10.00%14102.34%
INTC200807C000450002020-08-07 10:44AM EDT45.003.133.053.20-0.37-10.57%6720180.86%
INTC200807C000455002020-08-06 10:44AM EDT45.502.762.582.660.00-1268.36%
INTC200807C000460002020-08-06 3:44PM EDT46.002.402.092.14-0.06-2.44%63056.25%
INTC200807C000465002020-08-06 2:59PM EDT46.501.611.591.64-0.33-17.01%33151.17%
INTC200807C000470002020-08-07 10:02AM EDT47.001.051.111.17-0.50-32.26%2231744.14%
INTC200807C000475002020-08-07 10:58AM EDT47.500.640.600.68-0.50-43.86%14232331.25%
INTC200807C000480002020-08-07 11:00AM EDT48.000.260.220.25-0.40-60.61%2,4731,16220.90%
INTC200807C000485002020-08-07 11:02AM EDT48.500.050.050.06-0.29-85.29%1,1073,04420.51%
INTC200807C000490002020-08-07 11:00AM EDT49.000.020.010.02-0.13-86.67%2,2748,89425.00%
INTC200807C000495002020-08-07 10:59AM EDT49.500.010.000.02-0.05-83.33%1646,07234.38%
INTC200807C000500002020-08-07 10:59AM EDT50.000.010.000.01-0.01-50.00%65020,21839.06%
INTC200807C000505002020-08-06 3:59PM EDT50.500.010.000.010.00-22,89046.88%
INTC200807C000510002020-08-07 10:38AM EDT51.000.010.010.010.00-2211,91754.69%
INTC200807C000515002020-08-06 1:54PM EDT51.500.010.000.010.00-1398456.25%
INTC200807C000520002020-08-06 3:34PM EDT52.000.010.000.010.00-106,53462.50%
INTC200807C000525002020-08-06 3:43PM EDT52.500.010.000.010.00-74,32168.75%
INTC200807C000530002020-08-07 9:51AM EDT53.000.010.000.010.00-33,55575.00%
INTC200807C000535002020-08-06 10:42AM EDT53.500.010.000.010.00-171,11781.25%
INTC200807C000540002020-08-06 3:11PM EDT54.000.010.000.010.00-11,21587.50%
INTC200807C000545002020-08-06 11:04AM EDT54.500.010.000.010.00-462793.75%
INTC200807C000550002020-08-06 12:15PM EDT55.000.010.000.010.00-984,911100.00%
INTC200807C000555002020-08-05 2:23PM EDT55.500.010.010.010.00-1395115.63%
INTC200807C000560002020-08-05 11:16AM EDT56.000.020.000.010.00-51,344112.50%
INTC200807C000565002020-08-04 1:25PM EDT56.500.010.000.010.00-1516118.75%
INTC200807C000570002020-08-06 1:03PM EDT57.000.010.000.010.00-25736125.00%
INTC200807C000575002020-08-03 2:57PM EDT57.500.010.000.010.00-61,056131.25%
INTC200807C000580002020-08-04 9:37AM EDT58.000.010.000.010.00-64928137.50%
INTC200807C000585002020-08-03 2:59PM EDT58.500.010.000.010.00-2767143.75%
INTC200807C000590002020-08-07 10:16AM EDT59.000.010.000.010.00-3289150.00%
INTC200807C000595002020-08-05 10:28AM EDT59.500.010.000.030.00-8188171.88%
INTC200807C000600002020-08-06 10:03AM EDT60.000.010.000.010.00-32,406156.25%
INTC200807C000605002020-07-31 3:21PM EDT60.500.010.000.010.00-31372162.50%
INTC200807C000610002020-08-03 9:40AM EDT61.000.010.000.010.00-1424168.75%
INTC200807C000615002020-08-05 1:30PM EDT61.500.010.000.010.00-101,576175.00%
INTC200807C000620002020-08-06 12:51PM EDT62.000.010.000.010.00-2851175.00%
INTC200807C000625002020-08-03 2:58PM EDT62.500.010.000.030.00-8886206.25%
INTC200807C000630002020-08-06 3:35PM EDT63.000.010.000.030.00-20538212.50%
INTC200807C000635002020-08-04 9:31AM EDT63.500.040.000.01+0.01+33.33%1327193.75%
INTC200807C000640002020-08-06 3:02PM EDT64.000.010.000.010.00-1375196.88%
INTC200807C000645002020-08-04 1:11PM EDT64.500.020.000.050.00-1108243.75%
INTC200807C000650002020-08-06 3:02PM EDT65.000.010.000.010.00-100700206.25%
INTC200807C000655002020-08-05 10:11AM EDT65.500.030.000.010.00-350212.50%
INTC200807C000660002020-07-30 2:51PM EDT66.000.030.000.030.00-24249243.75%
INTC200807C000670002020-07-28 2:39PM EDT67.000.030.000.010.00-158225.00%
INTC200807C000675002020-07-30 9:35AM EDT67.500.010.000.040.00-151268.75%
INTC200807C000680002020-08-05 3:01PM EDT68.000.010.000.020.00-28250.00%
INTC200807C000700002020-07-31 10:02AM EDT70.000.010.000.010.00-1370250.00%
INTC200807C000750002020-07-30 12:52PM EDT75.000.010.000.010.00-3209287.50%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC200807P000300002020-08-03 11:47AM EDT30.000.010.000.010.00-1132325.00%
INTC200807P000350002020-07-31 10:09AM EDT35.000.010.000.010.00-30563225.00%
INTC200807P000390002020-08-05 12:18PM EDT39.000.010.000.010.00-2236150.00%
INTC200807P000400002020-08-07 10:20AM EDT40.000.010.000.010.00-81,897137.50%
INTC200807P000410002020-08-04 2:17PM EDT41.000.010.000.010.00-5151118.75%
INTC200807P000420002020-08-06 2:03PM EDT42.000.010.000.010.00-11256103.13%
INTC200807P000430002020-08-06 12:34PM EDT43.000.010.000.010.00-1177787.50%
INTC200807P000440002020-08-06 3:44PM EDT44.000.010.000.010.00-2692,41771.88%
INTC200807P000450002020-08-07 10:54AM EDT45.000.010.000.01-0.01-50.00%933,19556.25%
INTC200807P000455002020-08-06 3:27PM EDT45.500.020.000.030.00-11854255.47%
INTC200807P000460002020-08-07 10:37AM EDT46.000.010.010.02-0.01-50.00%1221,74948.44%
INTC200807P000465002020-08-07 10:25AM EDT46.500.010.000.01-0.03-75.00%481,60934.38%
INTC200807P000470002020-08-07 11:04AM EDT47.000.010.010.02-0.04-80.00%5503,13528.52%
INTC200807P000475002020-08-07 10:56AM EDT47.500.040.030.04-0.04-50.00%5072,47521.49%
INTC200807P000480002020-08-07 10:55AM EDT48.000.130.120.15-0.01-7.14%1,2226,22718.36%
INTC200807P000485002020-08-07 10:59AM EDT48.500.440.410.48+0.14+46.67%2531,36119.92%
INTC200807P000490002020-08-07 11:02AM EDT49.000.910.870.90+0.31+51.67%7224,7490.00%
INTC200807P000495002020-08-07 9:39AM EDT49.501.381.351.45+0.32+30.19%3814536.33%
INTC200807P000500002020-08-07 10:59AM EDT50.001.881.861.92+0.37+24.50%5982,6830.00%
INTC200807P000505002020-08-06 3:28PM EDT50.502.122.352.430.00-73342.19%
INTC200807P000510002020-08-07 10:55AM EDT51.002.852.842.92+0.25+9.62%183,6430.00%
INTC200807P000515002020-08-05 1:58PM EDT51.503.023.303.450.00-313171.88%
INTC200807P000520002020-08-07 10:21AM EDT52.003.953.803.95+0.40+11.27%149379.69%
INTC200807P000525002020-08-07 10:56AM EDT52.504.404.354.45+0.40+10.00%4583688.28%
INTC200807P000530002020-08-06 1:44PM EDT53.004.704.854.950.00-414095.31%
INTC200807P000535002020-08-06 1:59PM EDT53.505.265.355.450.00-293103.13%
INTC200807P000540002020-08-07 10:59AM EDT54.005.935.805.95+0.35+6.27%10282110.94%
INTC200807P000545002020-08-06 2:31PM EDT54.506.056.306.450.00-190118.75%
INTC200807P000550002020-08-06 3:38PM EDT55.006.606.856.950.00-29377125.00%
INTC200807P000555002020-08-05 12:12PM EDT55.506.877.357.450.00-1115132.81%
INTC200807P000560002020-08-06 3:37PM EDT56.007.557.857.950.00-1370139.06%
INTC200807P000565002020-08-07 9:38AM EDT56.508.358.358.45+0.13+1.58%387146.88%
INTC200807P000570002020-08-07 9:55AM EDT57.008.908.858.95+0.30+3.49%43185153.13%
INTC200807P000575002020-08-06 3:21PM EDT57.509.239.359.45+0.18+1.99%2162159.38%
INTC200807P000580002020-08-06 9:30AM EDT58.009.899.859.95+0.14+1.44%5324165.63%
INTC200807P000585002020-08-06 3:19PM EDT58.5010.0010.3010.450.00-7180171.88%
INTC200807P000590002020-08-07 10:40AM EDT59.0010.8510.8510.95+0.32+3.04%15193178.13%
INTC200807P000595002020-08-04 10:11AM EDT59.5010.9511.3511.450.00-697184.38%
INTC200807P000600002020-08-07 9:34AM EDT60.0011.5311.8511.95-0.07-0.60%137190.63%
INTC200807P000605002020-08-06 10:21AM EDT60.5011.9912.3012.450.00-645196.88%
INTC200807P000610002020-08-06 3:38PM EDT61.0012.8712.8012.95+0.33+2.63%4123203.13%
INTC200807P000615002020-08-04 1:01PM EDT61.5013.0513.3513.450.00-114209.38%
INTC200807P000620002020-08-07 10:25AM EDT62.0013.9313.8513.95+0.18+1.31%1126215.63%
INTC200807P000625002020-08-03 11:20AM EDT62.5014.3014.3514.450.00-1011220.31%
INTC200807P000630002020-08-05 12:43PM EDT63.0014.7714.8014.950.00-11226.56%
INTC200807P000635002020-06-26 11:29AM EDT63.506.9013.1013.700.00-110.00%
INTC200807P000640002020-07-27 2:53PM EDT64.0014.5515.8515.950.00-40237.50%
INTC200807P000645002020-07-27 2:53PM EDT64.5015.0516.3516.450.00-60243.75%
INTC200807P000650002020-07-24 1:55PM EDT65.0014.5516.8516.950.00-106248.44%
INTC200807P000700002020-08-07 9:31AM EDT70.0021.6021.8521.95-0.37-1.68%4060300.00%
INTC200807P000750002020-08-03 12:02PM EDT75.0026.9526.8026.950.00-6020346.88%