INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230616C000130002023-06-06 9:30AM EDT13.0016.9218.2518.550.00-22332.81%
INTC230616C000140002023-05-08 3:54PM EDT14.0016.9017.2517.450.00-1212243.75%
INTC230616C000150002023-05-31 2:50PM EDT15.0016.9916.2516.500.00-733260.94%
INTC230616C000160002023-06-05 9:39AM EDT16.0015.2015.2515.450.00-120206.25%
INTC230616C000175002023-05-25 9:33AM EDT17.5010.0013.8014.000.00-638228.91%
INTC230616C000190002023-06-09 3:58PM EDT19.0012.3112.2512.45-0.59-4.57%7111156.25%
INTC230616C000200002023-06-08 1:20PM EDT20.0011.8111.2511.450.00-1618140.63%
INTC230616C000210002023-06-09 3:33PM EDT21.0010.3510.3010.45+0.85+8.95%11291151.56%
INTC230616C000220002023-06-05 3:20PM EDT22.008.039.309.450.00-4129135.94%
INTC230616C000225002023-06-07 3:50PM EDT22.508.758.809.000.00-11,952139.84%
INTC230616C000230002023-06-09 10:08AM EDT23.008.358.308.45+1.30+18.44%221120.31%
INTC230616C000240002023-06-08 9:47AM EDT24.007.207.257.450.00-11,03589.06%
INTC230616C000245002023-05-26 12:50PM EDT24.504.256.757.000.00-52499.22%
INTC230616C000250002023-06-08 1:06PM EDT25.006.556.306.45+0.04+0.61%34,95492.19%
INTC230616C000255002023-06-09 10:23AM EDT25.505.945.805.95+0.19+3.30%13185.16%
INTC230616C000260002023-06-09 3:01PM EDT26.005.345.305.45-0.40-6.97%185,91378.13%
INTC230616C000265002023-06-09 10:50AM EDT26.504.204.805.00-1.10-20.75%111479.30%
INTC230616C000270002023-06-09 1:58PM EDT27.004.274.304.45+0.02+0.47%2966764.84%
INTC230616C000275002023-06-09 3:42PM EDT27.503.933.804.00-0.33-7.75%2816,25064.84%
INTC230616C000280002023-06-09 3:56PM EDT28.003.353.353.50-0.45-11.84%831,12262.50%
INTC230616C000285002023-06-09 2:45PM EDT28.503.002.872.97-0.13-4.15%621,26853.91%
INTC230616C000290002023-06-09 3:31PM EDT29.002.442.402.54-0.48-16.44%24114,93253.13%
INTC230616C000295002023-06-09 2:42PM EDT29.502.001.952.08-0.35-14.89%574,21955.66%
INTC230616C000300002023-06-09 3:59PM EDT30.001.571.551.62-0.43-21.50%1,78553,00649.22%
INTC230616C000305002023-06-09 3:48PM EDT30.501.201.201.23-0.40-25.00%5323,57146.48%
INTC230616C000310002023-06-09 3:59PM EDT31.000.890.880.91-0.37-29.37%6,05526,31845.61%
INTC230616C000315002023-06-09 3:59PM EDT31.500.630.620.64-0.31-32.98%7,9036,52644.63%
INTC230616C000320002023-06-09 3:59PM EDT32.000.440.420.44-0.22-33.33%8,66515,66144.63%
INTC230616C000325002023-06-09 3:58PM EDT32.500.290.280.29-0.18-38.30%3,15621,14244.53%
INTC230616C000330002023-06-09 3:59PM EDT33.000.190.180.20-0.12-38.71%5,16413,23346.09%
INTC230616C000335002023-06-09 3:56PM EDT33.500.120.120.14-0.09-42.86%1,7071,52747.85%
INTC230616C000340002023-06-09 3:58PM EDT34.000.090.080.09-0.06-40.00%1,1547,95148.44%
INTC230616C000345002023-06-09 3:57PM EDT34.500.060.060.07-0.03-33.33%28651750.39%
INTC230616C000350002023-06-09 3:59PM EDT35.000.040.040.05-0.02-33.33%1,34027,42851.95%
INTC230616C000355002023-06-09 3:56PM EDT35.500.030.030.05-0.01-25.00%161,59655.86%
INTC230616C000360002023-06-09 3:50PM EDT36.000.020.020.03-0.02-50.00%1707,64356.25%
INTC230616C000370002023-06-09 2:15PM EDT37.000.020.010.03-0.01-33.33%1324162.50%
INTC230616C000375002023-06-09 12:36PM EDT37.500.020.010.020.00-1113,18964.06%
INTC230616C000380002023-06-09 11:58AM EDT38.000.010.010.02-0.01-50.00%825568.75%
INTC230616C000390002023-06-09 2:47PM EDT39.000.010.000.02-0.01-50.00%705,38571.88%
INTC230616C000400002023-06-09 3:27PM EDT40.000.010.000.010.00-351105,02071.88%
INTC230616C000410002023-06-07 3:46PM EDT41.000.020.000.030.00-161,41290.63%
INTC230616C000420002023-06-05 11:52AM EDT42.000.010.000.010.00-115887.50%
INTC230616C000425002023-06-09 9:53AM EDT42.500.010.000.01-0.01-50.00%524,35087.50%
INTC230616C000440002023-06-05 9:53AM EDT44.000.010.000.010.00-41,38596.88%
INTC230616C000450002023-06-06 9:36AM EDT45.000.010.000.010.00-29,711103.13%
INTC230616C000475002023-06-09 3:48PM EDT47.500.010.000.010.00-39,927118.75%
INTC230616C000500002023-06-07 12:15PM EDT50.000.010.000.010.00-1426,278131.25%
INTC230616C000525002023-06-06 11:16AM EDT52.500.010.000.000.00-512,35850.00%
INTC230616C000550002023-06-08 1:26PM EDT55.000.010.000.010.00-59,768153.13%
INTC230616C000575002023-05-31 11:02AM EDT57.500.010.000.010.00-13,296162.50%
INTC230616C000600002023-06-02 9:33AM EDT60.000.020.000.010.00-18,114175.00%
INTC230616C000650002023-04-10 12:14PM EDT65.000.020.000.020.00-5002,856206.25%
INTC230616C000700002023-05-10 12:58PM EDT70.000.010.000.010.00-14,874212.50%
INTC230616C000750002023-05-31 3:58PM EDT75.000.010.000.010.00-2014,948225.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230616P000130002023-05-31 12:08PM EDT13.000.010.000.010.00-205,843250.00%
INTC230616P000140002023-06-02 2:18PM EDT14.000.010.000.010.00-9001,315225.00%
INTC230616P000150002023-06-08 3:54PM EDT15.000.010.000.010.00-4302,779206.25%
INTC230616P000160002023-06-02 2:18PM EDT16.000.010.000.010.00-80696187.50%
INTC230616P000175002023-06-05 3:53PM EDT17.500.010.000.010.00-2,1219,539168.75%
INTC230616P000190002023-06-05 1:41PM EDT19.000.010.000.010.00-105,515143.75%
INTC230616P000200002023-06-08 3:54PM EDT20.000.010.000.010.00-49016,136131.25%
INTC230616P000210002023-06-09 10:40AM EDT21.000.010.000.010.00-106,875118.75%
INTC230616P000220002023-06-09 10:54AM EDT22.000.010.000.010.00-133,994106.25%
INTC230616P000225002023-06-08 3:57PM EDT22.500.010.000.010.00-1,75816,46898.44%
INTC230616P000230002023-06-07 10:04AM EDT23.000.010.000.010.00-102,31493.75%
INTC230616P000240002023-06-09 1:25PM EDT24.000.010.000.020.00-312,84389.06%
INTC230616P000245002023-06-08 9:38AM EDT24.500.010.000.010.00-31,44675.00%
INTC230616P000250002023-06-09 3:50PM EDT25.000.010.000.010.00-1,13534,50768.75%
INTC230616P000255002023-06-09 11:09AM EDT25.500.010.000.010.00-9521,67065.63%
INTC230616P000260002023-06-09 3:59PM EDT26.000.010.010.02-0.01-50.00%95711,74268.75%
INTC230616P000265002023-06-09 12:52PM EDT26.500.020.010.02+0.01+100.00%118,08962.50%
INTC230616P000270002023-06-09 3:16PM EDT27.000.010.010.03-0.01-50.00%713,50058.59%
INTC230616P000275002023-06-09 3:50PM EDT27.500.040.020.03+0.01+33.33%12426,18754.69%
INTC230616P000280002023-06-09 3:33PM EDT28.000.040.030.040.00-6434,72851.56%
INTC230616P000285002023-06-09 3:25PM EDT28.500.050.050.06+0.01+25.00%3241,34550.39%
INTC230616P000290002023-06-09 3:38PM EDT29.000.080.080.09+0.01+14.29%1,68218,57247.66%
INTC230616P000295002023-06-09 3:58PM EDT29.500.140.130.14+0.04+40.00%1,1263,25245.70%
INTC230616P000300002023-06-09 3:58PM EDT30.000.210.210.22+0.05+31.25%10,29532,56944.24%
INTC230616P000305002023-06-09 3:59PM EDT30.500.330.330.35+0.08+32.00%1,5262,01843.65%
INTC230616P000310002023-06-09 3:59PM EDT31.000.520.500.52+0.15+40.54%6,19015,61342.38%
INTC230616P000315002023-06-09 3:59PM EDT31.500.770.740.77+0.21+37.50%2,3582,33642.77%
INTC230616P000320002023-06-09 3:58PM EDT32.001.071.031.07+0.27+33.75%1,0481,36242.58%
INTC230616P000325002023-06-09 3:59PM EDT32.501.421.391.44+0.32+29.09%14222,85143.75%
INTC230616P000330002023-06-09 3:42PM EDT33.001.801.801.87+0.29+19.21%9236046.88%
INTC230616P000335002023-06-09 2:28PM EDT33.502.222.212.30-0.25-10.12%7912547.85%
INTC230616P000340002023-06-09 12:26PM EDT34.003.002.652.79+0.21+7.53%1572453.71%
INTC230616P000345002023-06-09 3:47PM EDT34.503.203.153.30+0.05+1.59%11450.39%
INTC230616P000350002023-06-09 10:29AM EDT35.003.753.603.750.00-22,87160.55%
INTC230616P000355002023-06-07 3:50PM EDT35.504.554.104.25+0.25+5.81%2666.41%
INTC230616P000360002023-05-17 2:28PM EDT36.006.954.554.750.00-26071.88%
INTC230616P000370002023-06-02 12:32PM EDT37.005.855.555.800.00-10360.94%
INTC230616P000375002023-06-07 3:50PM EDT37.506.306.006.300.00-133496.68%
INTC230616P000380002023-06-01 9:36AM EDT38.006.706.556.750.00--092.58%
INTC230616P000390002023-05-31 10:19AM EDT39.008.757.557.750.00-10102.34%
INTC230616P000400002023-06-07 3:50PM EDT40.008.808.558.800.00-93684.38%
INTC230616P000410002023-06-06 10:57AM EDT41.009.959.559.750.00-10119.92%
INTC230616P000420002023-06-07 3:50PM EDT42.0010.8010.5510.800.00-1098.44%
INTC230616P000425002023-06-07 3:43PM EDT42.5011.3511.0011.300.00-500178144.14%
INTC230616P000440002023-05-31 3:50PM EDT44.0012.1512.5512.800.00-10110.94%
INTC230616P000450002023-06-08 3:10PM EDT45.0013.2513.5513.750.00-160225151.95%
INTC230616P000475002023-06-08 3:10PM EDT47.5015.7516.0516.250.00-160137169.53%
INTC230616P000500002023-06-02 10:56AM EDT50.0018.9018.5018.800.00-10200.78%
INTC230616P000525002023-06-07 10:23AM EDT52.5021.2521.0521.350.00-10179.69%
INTC230616P000550002023-05-31 10:34AM EDT55.0023.1523.5523.750.00-50216.41%
INTC230616P000575002023-05-31 11:25AM EDT57.5026.0526.0526.250.00-80229.69%
INTC230616P000600002023-05-26 2:42PM EDT60.0031.4528.5028.750.00-10242.97%
INTC230616P000650002023-05-05 10:44AM EDT65.0034.0033.5533.800.00-10215.63%
INTC230616P000700002022-11-07 12:07PM EDT70.0041.7741.4541.750.00-40623.83%
INTC230616P000750002023-06-01 1:53PM EDT75.0043.7043.5043.750.00-10307.81%