INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920C000270002019-09-17 9:30AM EDT27.0024.9522.0025.700.00--2631.25%
INTC190920C000300002019-09-17 9:30AM EDT30.0022.2119.1022.800.00-22596.09%
INTC190920C000320002019-06-07 10:57AM EDT32.0014.0015.8016.500.00-110.00%
INTC190920C000330002019-08-05 3:25PM EDT33.0013.9017.3018.050.00-300543.75%
INTC190920C000350002019-08-21 9:48AM EDT35.0012.3514.1017.700.00-681422.66%
INTC190920C000360002019-05-23 3:20PM EDT36.009.1011.1512.300.00--50.00%
INTC190920C000370002019-07-11 11:42AM EDT37.0011.708.959.700.00-1500.00%
INTC190920C000380002019-07-09 10:21AM EDT38.009.698.058.500.00-1750.00%
INTC190920C000390002019-07-01 9:32AM EDT39.0010.600.000.000.00-1100.00%
INTC190920C000400002019-09-20 9:30AM EDT40.0011.6510.2011.75-0.08-0.68%4485317.19%
INTC190920C000410002019-09-09 9:30AM EDT41.0010.059.2011.100.00-2407333.59%
INTC190920C000420002019-09-16 11:14AM EDT42.0010.258.2010.450.00-2321339.45%
INTC190920C000430002019-09-19 3:26PM EDT43.008.707.209.800.00-1256338.28%
INTC190920C000440002019-09-20 3:52PM EDT44.006.896.157.05-0.91-11.67%71,678229.69%
INTC190920C000450002019-09-20 2:02PM EDT45.006.305.655.90-0.37-5.55%2546,895131.25%
INTC190920C000455002019-09-19 1:26PM EDT45.506.244.357.450.00-3450244.92%
INTC190920C000460002019-09-20 3:51PM EDT46.004.804.206.20-0.87-15.34%4673,334200.39%
INTC190920C000465002019-09-20 2:21PM EDT46.504.763.606.10-0.14-2.86%430207.03%
INTC190920C000470002019-09-20 3:59PM EDT47.003.723.753.85-1.43-27.77%1,0788,81699.22%
INTC190920C000475002019-09-20 3:20PM EDT47.503.192.993.25-1.07-25.12%277471.88%
INTC190920C000480002019-09-20 3:59PM EDT48.002.652.762.81-1.00-27.40%2,27412,18673.44%
INTC190920C000485002019-09-20 12:46PM EDT48.503.122.252.29-0.08-2.50%17758.98%
INTC190920C000490002019-09-20 3:56PM EDT49.001.761.761.82-0.91-34.08%2,3907,20652.73%
INTC190920C000495002019-09-20 3:43PM EDT49.501.501.121.17-0.63-29.58%4400.00%
INTC190920C000500002019-09-20 3:57PM EDT50.000.750.630.68-0.87-53.70%4,04314,5810.00%
INTC190920C000505002019-09-20 3:48PM EDT50.500.350.130.19-0.82-70.09%1022650.00%
INTC190920C000510002019-09-20 3:56PM EDT51.000.050.000.09-0.70-93.33%1,4631,48718.75%
INTC190920C000515002019-09-20 3:40PM EDT51.500.010.000.01-0.27-96.43%8171,15417.97%
INTC190920C000520002019-09-20 3:48PM EDT52.000.010.000.01-0.09-90.00%5072,96926.56%
INTC190920C000525002019-09-20 3:56PM EDT52.500.010.000.01-0.01-50.00%1,07219,46034.38%
INTC190920C000530002019-09-20 1:35PM EDT53.000.020.000.010.00-352,67642.19%
INTC190920C000535002019-09-20 3:12PM EDT53.500.010.000.01-0.02-66.67%441,05250.00%
INTC190920C000540002019-09-19 11:36AM EDT54.000.020.000.000.00-141,50625.00%
INTC190920C000545002019-09-20 1:30PM EDT54.500.010.000.000.00-1050125.00%
INTC190920C000550002019-09-20 3:38PM EDT55.000.010.000.000.00-2428,45150.00%
INTC190920C000555002019-09-16 3:59PM EDT55.500.010.000.010.00-3211571.88%
INTC190920C000560002019-09-16 11:49AM EDT56.000.010.000.010.00-426478.13%
INTC190920C000565002019-09-16 12:11AM EDT56.500.030.000.120.00--10120.31%
INTC190920C000570002019-09-12 11:28AM EDT57.000.020.000.010.00-1687.50%
INTC190920C000575002019-09-20 12:14PM EDT57.500.010.000.010.00-105,83893.75%
INTC190920C000600002019-09-19 12:36PM EDT60.000.010.000.000.00-75,56350.00%
INTC190920C000625002019-09-09 3:12PM EDT62.500.010.000.000.00-62,02750.00%
INTC190920C000650002019-09-09 11:59AM EDT65.000.010.000.010.00-33,868175.00%
INTC190920C000675002019-09-05 9:30AM EDT67.500.080.000.040.00-1142228.13%
INTC190920C000700002019-07-24 1:31PM EDT70.000.030.000.000.00-154550.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC190920P000280002019-09-03 11:11AM EDT28.000.020.000.020.00-141425.00%
INTC190920P000300002019-09-06 1:16PM EDT30.000.020.000.030.00-12147396.88%
INTC190920P000310002019-07-12 10:26AM EDT31.000.020.010.030.00-250387.50%
INTC190920P000320002019-08-23 12:18PM EDT32.000.030.000.020.00-3035337.50%
INTC190920P000330002019-08-23 3:50PM EDT33.000.020.000.170.00-1068418.75%
INTC190920P000340002019-09-03 2:01PM EDT34.000.010.000.010.00-22557275.00%
INTC190920P000350002019-09-09 11:15AM EDT35.000.020.000.140.00-161,056357.81%
INTC190920P000360002019-08-29 1:37PM EDT36.000.010.000.120.00-1647325.00%
INTC190920P000370002019-09-09 11:15AM EDT37.000.010.001.210.00-16882495.31%
INTC190920P000380002019-09-10 12:13PM EDT38.000.020.000.110.00-64928276.56%
INTC190920P000390002019-09-10 11:18AM EDT39.000.010.000.090.00-881,415246.88%
INTC190920P000400002019-09-20 1:10PM EDT40.000.010.010.130.00-148,617243.75%
INTC190920P000410002019-09-20 11:51AM EDT41.000.020.000.010.00-13,725156.25%
INTC190920P000420002019-09-19 11:54AM EDT42.000.030.000.010.00-16,103137.50%
INTC190920P000430002019-09-18 11:56AM EDT43.000.010.000.000.00-15,49750.00%
INTC190920P000440002019-09-20 11:10AM EDT44.000.010.010.000.00-45,246106.25%
INTC190920P000450002019-09-20 2:25PM EDT45.000.010.000.010.00-1914,34293.75%
INTC190920P000455002019-09-17 3:28PM EDT45.500.010.000.050.00-108899106.25%
INTC190920P000460002019-09-20 1:46PM EDT46.000.010.000.000.00-39,78450.00%
INTC190920P000465002019-09-16 2:40PM EDT46.500.020.000.030.00-6078981.25%
INTC190920P000470002019-09-20 2:50PM EDT47.000.010.000.040.00-299,51975.00%
INTC190920P000475002019-09-16 1:09PM EDT47.500.020.000.000.00-120325.00%
INTC190920P000480002019-09-19 2:28PM EDT48.000.010.000.010.00-97,03251.56%
INTC190920P000485002019-09-19 12:29PM EDT48.500.010.000.010.00-1017843.75%
INTC190920P000490002019-09-20 3:09PM EDT49.000.010.000.010.00-283,48034.38%
INTC190920P000495002019-09-20 1:52PM EDT49.500.010.000.01-0.02-66.67%82,23525.78%
INTC190920P000500002019-09-20 3:50PM EDT50.000.010.000.01-0.01-50.00%53519,15417.19%
INTC190920P000505002019-09-20 3:54PM EDT50.500.010.000.04-0.02-66.67%4692,14011.33%
INTC190920P000510002019-09-20 3:58PM EDT51.000.220.200.26+0.13+144.44%2,6402,8320.00%
INTC190920P000515002019-09-20 3:58PM EDT51.500.720.860.93+0.51+242.86%1,0151,42740.63%
INTC190920P000520002019-09-20 3:46PM EDT52.001.121.311.37+0.59+111.32%4801,46544.92%
INTC190920P000525002019-09-20 3:57PM EDT52.501.761.711.75+0.76+76.00%5113,9310.00%
INTC190920P000530002019-09-20 3:38PM EDT53.001.972.192.26+0.65+49.24%3215910.00%
INTC190920P000535002019-09-20 3:58PM EDT53.502.742.832.88+0.93+51.38%6313373.44%
INTC190920P000540002019-09-20 1:57PM EDT54.002.983.253.35+0.67+29.00%22163.28%
INTC190920P000545002019-09-20 3:26PM EDT54.503.453.753.90+0.58+20.21%47082.42%
INTC190920P000550002019-09-19 1:37PM EDT55.003.402.204.950.00-14178196.88%
INTC190920P000555002019-09-20 1:57PM EDT55.504.504.654.80+1.00+28.57%43085.94%
INTC190920P000560002019-09-10 9:57AM EDT56.003.153.307.000.00-919340.82%
INTC190920P000575002019-09-18 9:40AM EDT57.505.456.257.350.00-5132114.06%
INTC190920P000600002019-09-13 10:50AM EDT60.007.407.2010.950.00-11434.38%
INTC190920P000625002019-07-10 10:26AM EDT62.5014.3516.1016.950.00-20812.31%
INTC190920P000650002019-07-23 2:40PM EDT65.0013.5619.7020.150.00-50957.42%
INTC190920P000700002019-06-07 10:57AM EDT70.0011.7022.2522.600.00-6811802.34%