INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC200409C000250002020-03-25 3:15PM EDT25.0027.9529.7034.500.00-441,555.08%
INTC200409C000300002020-03-25 3:15PM EDT30.0029.4024.8529.50+6.43+27.99%11521.88%
INTC200409C000400002020-04-09 2:43PM EDT40.0017.1014.8519.50+3.55+26.20%11306.25%
INTC200409C000430002020-04-08 3:58PM EDT43.0015.9311.8016.500.00-24212.50%
INTC200409C000440002020-03-20 5:46PM EDT44.006.7510.8015.400.00--5664.06%
INTC200409C000450002020-04-09 11:13AM EDT45.0012.479.7513.95-1.13-8.31%14570.70%
INTC200409C000460002020-04-09 2:42PM EDT46.0011.118.8513.35-1.94-14.87%2029586.52%
INTC200409C000465002020-03-30 3:43PM EDT46.509.158.3013.000.00-88159.38%
INTC200409C000470002020-04-08 10:37AM EDT47.0011.437.7512.400.00-242557.42%
INTC200409C000475002020-04-09 11:13AM EDT47.509.907.4012.00-1.47-12.93%542187.50%
INTC200409C000480002020-04-09 2:47PM EDT48.008.998.2011.35-1.21-11.86%9128313.67%
INTC200409C000485002020-04-09 12:56PM EDT48.509.806.6010.95+0.16+1.66%55176198.83%
INTC200409C000490002020-04-09 11:18AM EDT49.008.305.7510.30-1.60-16.16%31101476.56%
INTC200409C000500002020-04-09 3:52PM EDT50.006.756.009.30-2.15-24.16%131317242.19%
INTC200409C000510002020-04-09 3:39PM EDT51.005.254.208.25-2.80-34.78%31163134.38%
INTC200409C000520002020-04-09 2:49PM EDT52.004.802.947.05-2.05-29.93%86190348.24%
INTC200409C000525002020-04-09 2:07PM EDT52.505.124.256.95-1.47-22.31%7207232.81%
INTC200409C000530002020-04-09 3:04PM EDT53.003.543.156.00-2.11-37.35%28308156.25%
INTC200409C000535002020-04-09 2:55PM EDT53.503.173.405.80-2.26-41.62%15236203.13%
INTC200409C000540002020-04-09 3:48PM EDT54.002.802.545.10-2.30-45.10%42539158.59%
INTC200409C000545002020-04-09 2:55PM EDT54.502.222.274.85-2.00-47.39%40609168.55%
INTC200409C000550002020-04-09 3:51PM EDT55.001.701.182.58-2.32-57.71%3601,045104.49%
INTC200409C000555002020-04-09 3:47PM EDT55.501.251.384.35-2.02-61.77%34472164.65%
INTC200409C000560002020-04-09 3:36PM EDT56.000.491.033.80-2.71-84.69%260859151.37%
INTC200409C000565002020-04-09 3:50PM EDT56.500.140.213.05-2.36-94.40%376375108.30%
INTC200409C000570002020-04-09 3:59PM EDT57.000.340.000.48-1.83-84.33%3,2051,18534.08%
INTC200409C000575002020-04-09 3:59PM EDT57.500.080.010.16-1.57-95.15%2,41548225.59%
INTC200409C000580002020-04-09 3:58PM EDT58.000.020.010.03-1.35-98.54%3,4461,11821.88%
INTC200409C000585002020-04-09 3:16PM EDT58.500.060.000.04-0.74-92.50%8862,76733.20%
INTC200409C000590002020-04-09 3:56PM EDT59.000.010.000.02-0.62-98.41%1,9403,45535.94%
INTC200409C000595002020-04-09 3:19PM EDT59.500.020.000.01-0.42-95.45%1,0021,02539.06%
INTC200409C000600002020-04-09 3:04PM EDT60.000.020.000.01-0.26-92.86%5151,56245.31%
INTC200409C000605002020-04-09 3:09PM EDT60.500.010.010.10-0.14-93.33%6728969.92%
INTC200409C000610002020-04-09 2:47PM EDT61.000.010.000.01-0.08-88.89%15547953.13%
INTC200409C000615002020-04-09 2:26PM EDT61.500.010.000.01-0.05-83.33%5339959.38%
INTC200409C000620002020-04-09 10:21AM EDT62.000.010.000.01-0.03-75.00%330065.63%
INTC200409C000625002020-04-08 2:14PM EDT62.500.030.000.600.00-12376150.59%
INTC200409C000630002020-04-09 1:27PM EDT63.000.010.000.53-0.01-50.00%4232153.91%
INTC200409C000635002020-04-08 1:34PM EDT63.500.020.000.010.00-6324681.25%
INTC200409C000640002020-04-08 11:49AM EDT64.000.020.000.030.00-3522598.44%
INTC200409C000645002020-04-09 9:30AM EDT64.500.010.000.67-0.08-88.89%2030191.41%
INTC200409C000650002020-04-08 3:36PM EDT65.000.020.000.010.00-46193.75%
INTC200409C000655002020-04-07 12:32PM EDT65.500.090.000.630.00-325204.69%
INTC200409C000660002020-04-07 12:15PM EDT66.000.070.000.640.00-2135213.67%
INTC200409C000665002020-04-07 12:00PM EDT66.500.030.000.670.00-3227224.22%
INTC200409C000670002020-04-07 2:28PM EDT67.000.020.000.570.00-5116222.66%
INTC200409C000700002020-04-07 10:05AM EDT70.000.030.000.060.00-2266178.13%
INTC200409C000750002020-04-08 12:00PM EDT75.000.010.000.040.00-2343215.63%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC200409P000250002020-03-23 3:12PM EDT25.000.050.000.020.00-118575.00%
INTC200409P000300002020-03-30 11:08AM EDT30.000.010.000.010.00-3127425.00%
INTC200409P000350002020-04-02 10:41AM EDT35.000.010.000.010.00-23130325.00%
INTC200409P000400002020-04-06 12:58PM EDT40.000.010.000.010.00-10222243.75%
INTC200409P000410002020-04-03 3:19PM EDT41.000.010.000.650.00-200203426.56%
INTC200409P000420002020-04-08 2:09PM EDT42.000.010.000.670.00-2158404.30%
INTC200409P000430002020-04-06 9:47AM EDT43.000.010.000.010.00-1116196.88%
INTC200409P000440002020-04-06 9:55AM EDT44.000.010.000.020.00-29173196.88%
INTC200409P000450002020-04-07 10:08AM EDT45.000.020.000.010.00-63387168.75%
INTC200409P000460002020-04-09 1:39PM EDT46.000.010.000.030.00-1327175.00%
INTC200409P000465002020-04-07 9:30AM EDT46.500.040.000.010.00-2346150.00%
INTC200409P000470002020-04-07 1:12PM EDT47.000.010.000.010.00-2163143.75%
INTC200409P000475002020-04-09 2:07PM EDT47.500.040.000.01+0.01+33.33%1543134.38%
INTC200409P000480002020-04-09 10:16AM EDT48.000.010.010.010.00-2509137.50%
INTC200409P000485002020-04-07 2:00PM EDT48.500.050.010.100.00-5137167.19%
INTC200409P000490002020-04-08 2:40PM EDT49.000.010.000.010.00-1474112.50%
INTC200409P000500002020-04-09 2:43PM EDT50.000.010.010.010.00-251,797109.38%
INTC200409P000510002020-04-09 12:13PM EDT51.000.010.000.01-0.01-50.00%532287.50%
INTC200409P000520002020-04-09 2:19PM EDT52.000.010.000.010.00-5664775.00%
INTC200409P000525002020-04-09 3:22PM EDT52.500.010.000.01-0.01-50.00%255865.63%
INTC200409P000530002020-04-09 2:08PM EDT53.000.030.000.01-0.01-25.00%5879959.38%
INTC200409P000535002020-04-09 1:52PM EDT53.500.010.000.01-0.02-66.67%441,19453.13%
INTC200409P000540002020-04-09 1:13PM EDT54.000.010.000.01-0.02-66.67%5682051.56%
INTC200409P000545002020-04-09 11:46AM EDT54.500.010.000.26-0.03-75.00%3637176.56%
INTC200409P000550002020-04-09 3:41PM EDT55.000.030.000.04-0.01-25.00%22861148.05%
INTC200409P000555002020-04-09 3:44PM EDT55.500.010.000.01-0.11-91.67%48323629.69%
INTC200409P000560002020-04-09 3:55PM EDT56.000.010.000.02-0.10-90.91%1,25936125.00%
INTC200409P000565002020-04-09 3:53PM EDT56.500.030.000.05-0.13-81.25%70139521.09%
INTC200409P000570002020-04-09 3:58PM EDT57.000.040.000.22-0.18-81.82%2,8561,48523.83%
INTC200409P000575002020-04-09 3:58PM EDT57.500.420.051.53+0.08+23.53%1,4271,107112.11%
INTC200409P000580002020-04-09 3:57PM EDT58.000.760.351.10+0.41+117.14%2,50147747.46%
INTC200409P000585002020-04-09 3:46PM EDT58.501.770.951.52+1.24+233.96%1,02681150.98%
INTC200409P000590002020-04-09 3:50PM EDT59.002.501.574.05+1.75+233.33%207566142.19%
INTC200409P000595002020-04-09 3:56PM EDT59.502.321.853.20+1.05+82.68%10957273.05%
INTC200409P000600002020-04-09 3:10PM EDT60.003.302.574.80+2.09+172.73%2411,355157.62%
INTC200409P000605002020-04-09 3:53PM EDT60.503.603.005.60+1.76+95.65%7246181.64%
INTC200409P000610002020-04-09 3:58PM EDT61.003.773.304.50+1.35+55.79%5918672.66%
INTC200409P000615002020-04-08 3:58PM EDT61.502.603.454.600.00-8109123.05%
INTC200409P000620002020-04-09 1:42PM EDT62.004.004.107.15+0.90+29.03%3777198.83%
INTC200409P000625002020-04-08 3:04PM EDT62.503.554.357.750.00-711201.17%
INTC200409P000630002020-04-09 2:09PM EDT63.005.604.958.15+1.30+30.23%14211.72%
INTC200409P000635002020-04-06 1:16PM EDT63.506.365.358.800.00-519224.81%
INTC200409P000640002020-04-08 11:37AM EDT64.004.656.009.10-0.40-7.92%476231.64%
INTC200409P000645002020-03-27 4:50AM EDT64.509.515.455.750.00-1000.00%
INTC200409P000650002020-04-01 3:24PM EDT65.0013.006.259.900.00-109177.73%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more