INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC200131C000450002020-01-22 12:37PM EST45.0018.0023.3023.650.00---125.00%
INTC200131C000485002020-01-06 12:01PM EST48.5014.3519.8020.150.00--0103.13%
INTC200131C000495002020-01-13 12:00AM EST49.509.9518.8519.150.00--0120.31%
INTC200131C000500002020-01-17 12:43PM EST50.0013.5318.0518.300.00--00.00%
INTC200131C000510002020-01-08 9:30AM EST51.008.0511.6512.000.00-100.00%
INTC200131C000515002020-01-22 11:37AM EST51.5010.7016.7017.000.00-28107.03%
INTC200131C000525002020-01-24 9:38AM EST52.5015.5015.8516.15+4.80+44.86%110100.78%
INTC200131C000530002020-01-21 1:04PM EST53.008.3015.3015.650.00--078.13%
INTC200131C000535002020-01-15 3:50PM EST53.505.7514.6515.000.00--094.53%
INTC200131C000540002020-01-17 3:41PM EST54.005.8014.1514.500.00-1091.41%
INTC200131C000545002020-01-23 3:15PM EST54.509.1513.4513.750.00-500.00%
INTC200131C000550002020-01-24 9:37AM EST55.0013.1013.2013.45+4.65+55.03%600.00%
INTC200131C000555002020-01-22 12:13PM EST55.507.5012.6513.000.00-2082.03%
INTC200131C000560002020-01-23 3:28PM EST56.007.6111.9012.300.00-1800.00%
INTC200131C000565002020-01-23 3:56PM EST56.5010.3011.9012.15+3.35+48.20%4083.20%
INTC200131C000570002020-01-23 3:54PM EST57.006.5111.2511.450.00-1000.00%
INTC200131C000575002020-01-23 3:46PM EST57.506.0910.6011.050.00-1081.64%
INTC200131C000580002020-01-24 9:32AM EST58.009.309.9510.40+3.64+64.31%100.00%
INTC200131C000585002020-01-24 9:43AM EST58.509.759.659.95+4.56+87.86%300.00%
INTC200131C000590002020-01-24 9:41AM EST59.009.759.409.55+5.09+109.23%13071.48%
INTC200131C000595002020-01-24 9:45AM EST59.508.438.959.10+3.98+89.44%19063.67%
INTC200131C000600002020-01-24 9:49AM EST60.008.208.208.35+4.20+105.00%10400.00%
INTC200131C000605002020-01-24 9:51AM EST60.508.007.908.00+4.40+122.22%60051.95%
INTC200131C000610002020-01-24 9:45AM EST61.006.657.207.35+3.45+107.81%9500.00%
INTC200131C000615002020-01-24 9:42AM EST61.506.506.607.00+3.70+132.14%10046.09%
INTC200131C000620002020-01-24 9:51AM EST62.006.506.156.30+4.02+162.10%18600.00%
INTC200131C000625002020-01-24 9:48AM EST62.505.705.805.95+3.39+146.75%14200.00%
INTC200131C000630002020-01-24 9:51AM EST63.005.505.105.30+3.45+168.29%50300.00%
INTC200131C000635002020-01-24 9:51AM EST63.505.084.554.85+3.32+188.64%1,07900.00%
INTC200131C000640002020-01-24 9:51AM EST64.004.554.304.40+3.01+195.45%88700.00%
INTC200131C000650002020-01-24 9:50AM EST65.003.453.253.40+2.32+205.31%3,33700.00%
INTC200131C000660002020-01-24 9:51AM EST66.002.812.762.86+2.04+264.94%484040.04%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC200131P000450002019-12-23 1:41PM EST45.000.020.000.130.00-100168.75%
INTC200131P000485002020-01-21 2:50PM EST48.500.030.000.080.00-20132.03%
INTC200131P000490002020-01-22 2:45PM EST49.000.020.000.030.00-140114.06%
INTC200131P000495002020-01-21 3:54PM EST49.500.050.000.030.00--0110.94%
INTC200131P000500002020-01-24 9:34AM EST50.000.010.010.03-0.02-66.67%40110.94%
INTC200131P000505002020-01-24 9:32AM EST50.500.010.000.03-0.01-50.00%20104.69%
INTC200131P000510002020-01-24 9:34AM EST51.000.010.000.030.00-60101.56%
INTC200131P000515002020-01-22 11:35AM EST51.500.010.010.01-0.02-66.67%10093.75%
INTC200131P000520002020-01-23 3:54PM EST52.000.020.000.030.00-3095.31%
INTC200131P000525002020-01-23 10:04AM EST52.500.030.020.030.00-10098.44%
INTC200131P000530002020-01-22 3:59PM EST53.000.050.050.030.00-450101.56%
INTC200131P000535002020-01-23 3:33PM EST53.500.050.040.030.00-1096.88%
INTC200131P000540002020-01-24 9:33AM EST54.000.010.050.01-0.04-80.00%8091.41%
INTC200131P000545002020-01-24 9:34AM EST54.500.010.050.01-0.05-83.33%4088.28%
INTC200131P000550002020-01-23 3:54PM EST55.000.020.050.01-0.05-71.43%41085.16%
INTC200131P000555002020-01-24 9:37AM EST55.500.010.050.11-0.07-87.50%2095.31%
INTC200131P000560002020-01-24 9:40AM EST56.000.010.130.14-0.08-88.89%220101.17%
INTC200131P000565002020-01-23 3:59PM EST56.500.140.090.030.00-132084.38%
INTC200131P000570002020-01-24 9:46AM EST57.000.010.010.02-0.15-93.75%124066.41%
INTC200131P000575002020-01-24 9:51AM EST57.500.010.250.01-0.20-95.24%96089.45%
INTC200131P000580002020-01-24 9:44AM EST58.000.010.240.01-0.26-96.30%306085.16%
INTC200131P000585002020-01-24 9:44AM EST58.500.190.320.03-0.12-38.71%405087.50%
INTC200131P000590002020-01-24 9:52AM EST59.000.020.020.04-0.36-94.74%363060.94%
INTC200131P000595002020-01-24 9:51AM EST59.500.030.020.03-0.49-94.23%41056.25%
INTC200131P000600002020-01-24 9:44AM EST60.000.030.030.05-0.54-94.74%134057.42%
INTC200131P000605002020-01-24 9:44AM EST60.500.230.020.04-0.47-67.14%129051.95%
INTC200131P000610002020-01-24 9:48AM EST61.000.020.020.04-0.81-97.59%92051.17%
INTC200131P000615002020-01-24 9:50AM EST61.500.050.030.04-0.94-94.95%38048.05%
INTC200131P000620002020-01-24 9:51AM EST62.000.040.030.05-1.12-96.55%180046.88%
INTC200131P000625002020-01-24 9:44AM EST62.500.050.050.06-1.30-96.30%205045.31%
INTC200131P000630002020-01-24 9:48AM EST63.000.060.060.08-1.52-96.20%154044.53%
INTC200131P000635002020-01-24 9:46AM EST63.500.100.080.19-1.70-94.44%41050.78%
INTC200131P000640002020-01-24 9:51AM EST64.000.100.090.24-2.00-95.24%38-50.10%
INTC200131P000650002020-01-24 9:44AM EST65.000.350.170.21-2.44-87.46%79040.04%
INTC200131P000660002020-01-24 9:51AM EST66.000.330.290.33-3.12-90.43%245037.40%