INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191115C000320002019-08-29 1:11PM EST32.0015.3516.8020.650.00-220.00%
INTC191115C000330002019-09-15 11:11PM EST33.0019.6718.3020.850.00--100.00%
INTC191115C000340002019-11-05 2:51PM EST34.0023.8922.9524.900.00-90814.45%
INTC191115C000350002019-08-23 1:36PM EST35.0010.4014.1017.800.00-210.00%
INTC191115C000370002019-11-05 3:42PM EST37.0020.7720.1521.750.00-220676.17%
INTC191115C000380002019-11-05 3:37PM EST38.0019.9019.2020.600.00-1000608.59%
INTC191115C000390002019-11-11 12:22PM EST39.0019.2818.2019.700.00-20601.95%
INTC191115C000400002019-11-13 2:50PM EST40.0017.5117.2518.800.00-40346.88%
INTC191115C000410002019-11-05 2:49PM EST41.0016.8916.2517.800.00-180326.56%
INTC191115C000420002019-11-05 3:51PM EST42.0015.7515.2516.850.00-3500322.66%
INTC191115C000430002019-11-05 3:50PM EST43.0014.4514.3015.800.00-2000302.34%
INTC191115C000440002019-11-05 3:46PM EST44.0013.8513.1014.650.00-2,0050446.88%
INTC191115C000450002019-11-15 3:45PM EST45.0012.8011.7514.15-0.10-0.78%20501.56%
INTC191115C000460002019-11-05 3:52PM EST46.0011.6011.1012.950.00-4,7820229.69%
INTC191115C000465002019-10-25 10:36AM EST46.509.6510.7012.250.00-80178.13%
INTC191115C000470002019-11-15 1:51PM EST47.0010.8910.0511.80-0.46-4.05%10389.84%
INTC191115C000475002019-11-04 11:58AM EST47.5010.019.3010.900.00-100307.81%
INTC191115C000480002019-11-15 10:17AM EST48.0010.258.5511.20-0.02-0.19%60418.36%
INTC191115C000485002019-11-05 3:50PM EST48.509.308.4510.600.00-2000184.38%
INTC191115C000490002019-11-15 2:25PM EST49.008.898.209.60+0.09+1.02%1200305.08%
INTC191115C000495002019-11-05 3:46PM EST49.508.357.809.000.00-1,6400276.17%
INTC191115C000500002019-11-15 3:59PM EST50.007.907.758.25+0.02+0.25%320145.31%
INTC191115C000505002019-11-05 3:51PM EST50.507.106.957.650.00-1,0500186.72%
INTC191115C000510002019-11-12 2:06PM EST51.007.306.507.300.00-150206.25%
INTC191115C000515002019-11-05 3:46PM EST51.506.205.457.350.00-2,4810272.66%
INTC191115C000520002019-11-15 12:21PM EST52.006.005.256.95+0.20+3.45%380144.14%
INTC191115C000525002019-11-15 3:47PM EST52.505.304.705.65-0.15-2.75%740145.31%
INTC191115C000530002019-11-14 1:16PM EST53.004.914.155.500.00-10188.28%
INTC191115C000535002019-11-14 10:24AM EST53.504.253.804.850.00-60155.47%
INTC191115C000540002019-11-15 3:48PM EST54.003.853.804.15+0.05+1.32%3066.41%
INTC191115C000545002019-11-15 9:39AM EST54.504.003.303.65+0.75+23.08%19059.38%
INTC191115C000550002019-11-15 3:57PM EST55.002.882.633.65+0.09+3.23%250090.23%
INTC191115C000555002019-11-15 11:06AM EST55.502.392.342.51+0.08+3.46%16055.86%
INTC191115C000560002019-11-15 3:22PM EST56.001.651.842.00-0.29-14.95%85044.14%
INTC191115C000565002019-11-15 3:44PM EST56.501.261.341.48-0.14-10.00%535030.08%
INTC191115C000570002019-11-15 3:59PM EST57.000.880.481.63-0.04-4.35%472090.23%
INTC191115C000575002019-11-15 3:59PM EST57.500.420.101.00-0.08-16.00%1,986062.01%
INTC191115C000580002019-11-15 3:59PM EST58.000.010.000.03-0.24-96.00%2,48503.91%
INTC191115C000585002019-11-15 3:57PM EST58.500.010.000.01-0.09-90.00%2,433011.72%
INTC191115C000590002019-11-15 3:56PM EST59.000.010.000.01-0.01-50.00%266019.53%
INTC191115C000595002019-11-15 12:30PM EST59.500.010.000.010.00-50026.56%
INTC191115C000600002019-11-15 12:34PM EST60.000.010.000.030.00-7041.41%
INTC191115C000605002019-11-13 3:39PM EST60.500.010.000.010.00-12040.63%
INTC191115C000610002019-11-15 3:44PM EST61.000.010.000.000.00-1025.00%
INTC191115C000620002019-11-13 11:52AM EST62.000.010.000.030.00-28062.50%
INTC191115C000625002019-11-13 10:40AM EST62.500.010.000.030.00-1068.75%
INTC191115C000650002019-11-14 9:30AM EST65.000.090.000.000.00-5050.00%
INTC191115C000700002019-10-25 11:09AM EST70.000.030.000.030.00-20153.13%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191115P000300002019-10-16 1:55PM EST30.000.010.000.030.00--0481.25%
INTC191115P000320002019-09-05 12:37PM EST32.000.040.000.060.00-525475.00%
INTC191115P000330002019-10-24 11:36AM EST33.000.010.000.030.00-100418.75%
INTC191115P000340002019-10-03 9:08AM EST34.000.070.000.010.00-17350.00%
INTC191115P000350002019-10-31 12:30PM EST35.000.020.000.030.00-50375.00%
INTC191115P000360002019-09-27 1:06PM EST36.000.060.000.020.00-331343.75%
INTC191115P000370002019-10-25 10:38AM EST37.000.010.000.030.00-20337.50%
INTC191115P000380002019-10-30 9:39AM EST38.000.010.000.030.00-220318.75%
INTC191115P000390002019-10-30 9:59AM EST39.000.010.000.030.00-220303.13%
INTC191115P000400002019-11-06 10:25AM EST40.000.010.000.000.00-5050.00%
INTC191115P000410002019-11-07 12:21PM EST41.000.010.000.000.00-5050.00%
INTC191115P000420002019-11-15 10:09AM EST42.000.010.000.020.00-60237.50%
INTC191115P000430002019-11-08 11:27AM EST43.000.040.000.030.00-10234.38%
INTC191115P000440002019-11-15 10:05AM EST44.000.010.000.030.00-80218.75%
INTC191115P000450002019-11-15 10:12AM EST45.000.010.000.030.00-130203.13%
INTC191115P000455002019-11-04 10:31AM EST45.500.010.000.010.00-30168.75%
INTC191115P000460002019-11-15 10:22AM EST46.000.010.000.000.00-54050.00%
INTC191115P000465002019-11-05 2:38PM EST46.500.010.000.030.00-100178.13%
INTC191115P000470002019-11-15 10:05AM EST47.000.010.000.000.00-1050.00%
INTC191115P000475002019-11-04 1:56PM EST47.500.030.000.030.00-10162.50%
INTC191115P000480002019-11-08 11:44AM EST48.000.020.000.000.00-10050.00%
INTC191115P000485002019-11-11 1:11PM EST48.500.010.000.030.00-10146.88%
INTC191115P000490002019-11-15 12:55PM EST49.000.010.000.030.00-80140.63%
INTC191115P000495002019-11-11 2:41PM EST49.500.010.000.030.00-340132.81%
INTC191115P000500002019-11-14 3:30PM EST50.000.010.000.000.00-1,044050.00%
INTC191115P000505002019-11-11 2:22PM EST50.500.020.000.030.00-10118.75%
INTC191115P000510002019-11-12 12:53PM EST51.000.010.000.030.00-50110.94%
INTC191115P000515002019-11-12 12:52PM EST51.500.010.000.010.00-7090.63%
INTC191115P000520002019-11-14 3:24PM EST52.000.020.000.010.00-150084.38%
INTC191115P000525002019-11-12 3:24PM EST52.500.030.000.020.00-355084.38%
INTC191115P000530002019-11-14 1:51PM EST53.000.010.000.000.00-1050.00%
INTC191115P000535002019-11-14 9:33AM EST53.500.010.000.000.00-2050.00%
INTC191115P000540002019-11-14 3:59PM EST54.000.010.000.000.00-100025.00%
INTC191115P000545002019-11-13 10:02AM EST54.500.030.000.030.00-20059.38%
INTC191115P000550002019-11-15 9:43AM EST55.000.010.000.000.00-69025.00%
INTC191115P000555002019-11-15 12:29PM EST55.500.020.000.01+0.01+100.00%38040.63%
INTC191115P000560002019-11-15 3:58PM EST56.000.010.000.03-0.01-50.00%61041.41%
INTC191115P000565002019-11-15 3:24PM EST56.500.010.000.01-0.03-75.00%53026.56%
INTC191115P000570002019-11-15 3:36PM EST57.000.010.000.01-0.08-88.89%47018.75%
INTC191115P000575002019-11-15 3:53PM EST57.500.020.010.03-0.18-90.00%639014.06%
INTC191115P000580002019-11-15 3:59PM EST58.000.130.010.22-0.29-69.05%4,726016.41%
INTC191115P000585002019-11-15 3:48PM EST58.500.670.131.17-0.10-12.99%952071.88%
INTC191115P000590002019-11-15 3:57PM EST59.001.130.411.67-0.14-11.02%65087.70%
INTC191115P000595002019-11-15 3:38PM EST59.501.751.091.92-0.12-6.42%16078.32%
INTC191115P000600002019-11-15 3:47PM EST60.002.181.502.430.00-19091.60%
INTC191115P000605002019-11-14 11:08AM EST60.502.752.512.720.00-102060.16%
INTC191115P000610002019-11-15 3:26PM EST61.003.352.963.15+0.05+1.52%38050.00%
INTC191115P000620002019-11-06 3:54PM EST62.004.403.854.200.00-1750102.34%
INTC191115P000650002019-10-25 2:01PM EST65.009.156.957.350.00-350139.06%
INTC191115P000700002019-11-14 9:30AM EST70.0012.3111.4013.000.00-10221.48%