INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC191220C000400002019-12-13 1:55PM EST40.0017.9017.2018.45+1.30+7.83%427128.13%
INTC191220C000450002019-12-10 1:04PM EST45.0011.7712.2013.500.00-101299.22%
INTC191220C000500002019-12-13 1:53PM EST50.007.927.558.45+0.20+2.59%519381.25%
INTC191220C000510002019-12-11 2:30PM EST51.005.646.707.150.00-41965.23%
INTC191220C000520002019-12-04 3:50PM EST52.004.305.706.450.00--9169.73%
INTC191220C000525002019-12-13 1:51PM EST52.505.505.305.40+0.75+15.79%342,48950.59%
INTC191220C000530002019-12-12 2:14PM EST53.004.404.754.950.00-6013551.27%
INTC191220C000535002019-12-05 10:30AM EST53.502.824.154.700.00--2663.18%
INTC191220C000540002019-12-13 1:32PM EST54.004.003.803.90+0.80+25.00%1511038.77%
INTC191220C000545002019-12-12 3:23PM EST54.503.063.303.450.00-67638.48%
INTC191220C000550002019-12-13 3:47PM EST55.002.912.842.92+0.23+8.58%2417,37532.13%
INTC191220C000555002019-12-13 3:09PM EST55.502.512.402.48+0.27+12.05%10628531.45%
INTC191220C000560002019-12-13 3:59PM EST56.001.971.951.99+0.20+11.30%9841727.25%
INTC191220C000565002019-12-13 3:46PM EST56.501.571.521.54+0.18+12.95%38690124.61%
INTC191220C000570002019-12-13 2:49PM EST57.001.141.111.15-0.01-0.87%5851,78423.29%
INTC191220C000575002019-12-13 3:49PM EST57.500.820.770.80+0.02+2.50%1,55111,40121.88%
INTC191220C000580002019-12-13 3:59PM EST58.000.510.500.52-0.10-16.39%1,7254,10420.90%
INTC191220C000585002019-12-13 3:58PM EST58.500.320.290.31-0.08-20.00%1,5374,16320.12%
INTC191220C000590002019-12-13 3:55PM EST59.000.180.160.18-0.07-28.00%5,0522,39320.12%
INTC191220C000595002019-12-13 3:39PM EST59.500.100.090.10-0.05-33.33%4173,19320.31%
INTC191220C000600002019-12-13 3:59PM EST60.000.050.050.06-0.06-54.55%1,07411,51021.09%
INTC191220C000610002019-12-13 2:50PM EST61.000.030.010.050.00-9295826.76%
INTC191220C000620002019-12-13 12:57PM EST62.000.030.000.05-0.63-95.45%312,24632.81%
INTC191220C000625002019-12-13 3:38PM EST62.500.010.000.040.00-311,97034.38%
INTC191220C000630002019-12-13 2:59PM EST63.000.010.000.02-0.05-83.33%21,56533.20%
INTC191220C000640002019-11-21 10:08AM EST64.000.070.000.030.00--940.63%
INTC191220C000650002019-12-03 9:30AM EST65.000.110.000.020.00-251,67442.97%
INTC191220C000700002019-11-21 9:34AM EST70.000.010.000.030.00-2012562.50%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC191220P000400002019-11-27 11:39AM EST40.000.010.000.020.00-165109.38%
INTC191220P000450002019-12-13 2:02PM EST45.000.010.000.01-0.01-50.00%22,21171.88%
INTC191220P000490002019-12-13 12:07PM EST49.000.020.000.03-0.01-33.33%11756.25%
INTC191220P000500002019-12-11 2:54PM EST50.000.030.010.08+0.01+50.00%502,62359.38%
INTC191220P000510002019-12-13 10:48AM EST51.000.010.000.02-0.01-50.00%85446.09%
INTC191220P000515002019-12-12 11:52AM EST51.500.010.000.04-0.01-50.00%143448.05%
INTC191220P000520002019-12-13 12:55PM EST52.000.030.000.050.00-322,61946.48%
INTC191220P000525002019-12-13 3:52PM EST52.500.030.010.04-0.02-40.00%605,66241.41%
INTC191220P000530002019-12-13 3:59PM EST53.000.030.020.04-0.04-57.14%5581,92337.89%
INTC191220P000535002019-12-13 12:12PM EST53.500.050.000.07-0.03-37.50%2015,39238.48%
INTC191220P000540002019-12-13 3:56PM EST54.000.050.030.05-0.04-44.44%2541,13832.42%
INTC191220P000545002019-12-13 3:08PM EST54.500.060.050.07-0.09-60.00%341,48731.06%
INTC191220P000550002019-12-13 3:34PM EST55.000.050.060.07-0.11-68.75%2,00724,27827.34%
INTC191220P000555002019-12-13 3:41PM EST55.500.090.090.11-0.12-57.14%1691,75726.47%
INTC191220P000560002019-12-13 3:59PM EST56.000.130.140.15-0.16-55.17%1,3942,11124.61%
INTC191220P000565002019-12-13 3:59PM EST56.500.210.200.22-0.19-47.50%3191,88023.24%
INTC191220P000570002019-12-13 3:57PM EST57.000.300.310.32-0.25-45.45%65212,24921.78%
INTC191220P000575002019-12-13 3:59PM EST57.500.490.460.48-0.23-31.94%2,8845,39420.80%
INTC191220P000580002019-12-13 3:57PM EST58.000.690.680.70-0.33-32.35%8321,84019.92%
INTC191220P000585002019-12-13 2:31PM EST58.501.030.971.00-0.32-23.70%2831,22819.43%
INTC191220P000590002019-12-13 3:29PM EST59.001.261.331.38-0.42-25.00%30269419.63%
INTC191220P000595002019-12-13 10:54AM EST59.501.601.761.81-0.23-12.57%4314120.31%
INTC191220P000600002019-12-13 3:23PM EST60.002.202.222.26-1.65-42.86%10190120.12%
INTC191220P000610002019-12-13 9:44AM EST61.003.303.103.35-1.88-36.29%39434.47%
INTC191220P000620002019-12-13 3:59PM EST62.004.194.104.65-1.65-28.25%1159.47%
INTC191220P000625002019-12-03 1:07PM EST62.506.304.604.900.00-54048.83%
INTC191220P000630002019-12-11 10:33AM EST63.005.915.005.350.00-3248.44%
INTC191220P000640002019-11-22 11:02AM EST64.006.205.906.450.00-5062.89%
INTC191220P000650002019-12-03 3:38PM EST65.008.926.957.400.00-2065.63%
INTC191220P000700002019-10-30 8:57AM EST70.0014.4011.3012.600.00-20112.31%