INTC - Intel Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC200124C000485002020-01-16 1:47PM EST48.5011.0010.7511.550.00-5581.25%
INTC200124C000500002020-01-17 11:05AM EST50.009.569.2010.10+0.17+1.81%-470.70%
INTC200124C000505002019-12-16 12:00AM EST50.507.108.809.450.00--060.16%
INTC200124C000520002020-01-03 9:32AM EST52.008.427.108.250.00-1761.52%
INTC200124C000525002020-01-17 11:13AM EST52.507.006.807.75+0.07+1.01%113469.73%
INTC200124C000530002020-01-15 1:57PM EST53.006.006.157.300.00-1360.55%
INTC200124C000535002019-12-31 3:00PM EST53.506.435.856.850.00--367.58%
INTC200124C000545002020-01-16 10:03AM EST54.505.005.105.600.00-51358.98%
INTC200124C000550002020-01-17 3:13PM EST55.004.604.654.85-0.20-4.17%3312254.59%
INTC200124C000555002020-01-17 11:29AM EST55.504.164.304.50-0.04-0.95%114253.22%
INTC200124C000560002020-01-17 3:13PM EST56.003.723.604.00+0.33+9.73%209653.91%
INTC200124C000565002020-01-17 10:59AM EST56.503.453.453.65-0.05-1.43%511051.37%
INTC200124C000570002020-01-17 1:44PM EST57.003.023.103.15-0.08-2.58%333250.49%
INTC200124C000575002020-01-17 3:10PM EST57.502.622.702.77-0.04-1.50%7040949.81%
INTC200124C000580002020-01-17 3:59PM EST58.002.402.382.43+0.05+2.13%91928949.76%
INTC200124C000585002020-01-17 3:53PM EST58.502.042.052.10-0.09-4.23%27143949.22%
INTC200124C000590002020-01-17 3:58PM EST59.001.781.761.80-0.06-3.26%5601,49048.83%
INTC200124C000595002020-01-17 3:59PM EST59.501.511.491.53-0.07-4.43%1,0513,07748.58%
INTC200124C000600002020-01-17 3:59PM EST60.001.281.251.29+0.03+2.40%1,2013,23948.44%
INTC200124C000605002020-01-17 3:51PM EST60.501.061.041.07-0.06-5.36%46485248.05%
INTC200124C000610002020-01-17 3:58PM EST61.000.880.850.89-0.03-3.30%5181,79348.19%
INTC200124C000615002020-01-17 3:54PM EST61.500.740.690.73+0.04+5.71%5572,76048.15%
INTC200124C000620002020-01-17 3:54PM EST62.000.600.560.59+0.05+9.09%3441,01648.05%
INTC200124C000625002020-01-17 3:52PM EST62.500.470.440.470.00-1,8592,37347.85%
INTC200124C000630002020-01-17 3:56PM EST63.000.370.350.38+0.02+5.71%50192248.15%
INTC200124C000635002020-01-17 3:59PM EST63.500.280.280.30-0.01-3.45%1,16445548.15%
INTC200124C000640002020-01-17 3:20PM EST64.000.200.220.24-0.01-4.76%2816048.44%
INTC200124C000645002020-01-17 3:58PM EST64.500.190.170.19+0.02+11.76%204848.73%
INTC200124C000650002020-01-17 3:53PM EST65.000.140.130.150.00-2681,53449.02%
INTC200124C000655002020-01-17 9:58AM EST65.500.090.100.12-0.02-18.18%-1049.61%
INTC200124C000660002020-01-17 3:55PM EST66.000.080.080.090.00-1321,37849.41%
INTC200124C000665002020-01-17 3:56PM EST66.500.060.060.08-0.01-14.29%1002250.98%
INTC200124C000670002020-01-17 3:57PM EST67.000.050.040.070.00-10110050.00%
INTC200124C000675002020-01-17 3:50PM EST67.500.040.010.050.00-14110051.95%
INTC200124C000680002020-01-17 3:56PM EST68.000.030.000.050.00-10810054.30%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC200124P000450002020-01-17 2:00PM EST45.000.010.000.030.00-262290.63%
INTC200124P000485002020-01-17 1:51PM EST48.500.010.010.03-0.01-50.00%1,4451,12071.09%
INTC200124P000490002020-01-17 1:56PM EST49.000.010.000.03-0.01-50.00%5873565.63%
INTC200124P000495002019-12-19 11:30AM EST49.500.170.000.030.00--362.50%
INTC200124P000500002020-01-17 3:56PM EST50.000.010.000.09-0.03-75.00%10073469.53%
INTC200124P000505002020-01-16 12:21PM EST50.500.040.010.050.00-133662.11%
INTC200124P000510002020-01-17 3:57PM EST51.000.020.000.07-0.03-60.00%10243560.16%
INTC200124P000515002020-01-17 3:56PM EST51.500.030.000.05-0.03-50.00%12011854.30%
INTC200124P000520002020-01-17 3:56PM EST52.000.050.000.06-0.02-28.57%16028652.34%
INTC200124P000525002020-01-17 3:56PM EST52.500.060.000.07-0.03-33.33%28817850.78%
INTC200124P000530002020-01-17 3:55PM EST53.000.070.010.09-0.04-36.36%3530850.39%
INTC200124P000535002020-01-17 3:49PM EST53.500.100.080.10-0.03-23.08%2620052.73%
INTC200124P000540002020-01-17 3:32PM EST54.000.110.110.12-0.05-31.25%2120151.95%
INTC200124P000545002020-01-17 3:20PM EST54.500.150.140.17-0.04-21.05%2025351.76%
INTC200124P000550002020-01-17 3:58PM EST55.000.200.190.21-0.04-16.67%43896551.17%
INTC200124P000555002020-01-17 2:59PM EST55.500.240.240.27-0.02-7.69%10129350.49%
INTC200124P000560002020-01-17 3:47PM EST56.000.330.310.32-0.04-10.81%28972549.71%
INTC200124P000565002020-01-17 3:54PM EST56.500.420.390.43+0.01+2.44%18964250.39%
INTC200124P000570002020-01-17 3:40PM EST57.000.530.500.53-0.02-3.64%19488149.71%
INTC200124P000575002020-01-17 3:57PM EST57.500.660.620.66+0.06+10.00%38556949.41%
INTC200124P000580002020-01-17 3:54PM EST58.000.820.770.81+0.03+3.80%50774549.02%
INTC200124P000585002020-01-17 3:54PM EST58.500.980.950.99-0.03-2.97%50156648.83%
INTC200124P000590002020-01-17 3:54PM EST59.001.191.151.19+0.06+5.31%5411,42148.49%
INTC200124P000595002020-01-17 3:59PM EST59.501.391.381.42+0.03+2.21%6091,15748.24%
INTC200124P000600002020-01-17 3:40PM EST60.001.701.641.68+0.13+8.28%65340548.15%
INTC200124P000605002020-01-17 3:54PM EST60.501.931.921.97-0.15-7.21%6711748.10%
INTC200124P000610002020-01-17 3:54PM EST61.002.262.242.28-0.57-20.14%2831747.85%
INTC200124P000615002020-01-17 3:54PM EST61.502.622.582.62+0.13+5.22%7238947.80%
INTC200124P000620002020-01-17 3:16PM EST62.003.052.942.99+0.15+5.17%285848.05%
INTC200124P000625002020-01-17 2:46PM EST62.503.453.303.40-0.55-13.75%126749.12%
INTC200124P000630002020-01-17 10:31AM EST63.003.803.703.80-0.30-7.32%2212949.02%
INTC200124P000635002020-01-17 11:15AM EST63.504.403.754.25+0.10+2.33%363650.78%
INTC200124P000640002020-01-15 9:42AM EST64.004.854.504.700.00--4951.95%
INTC200124P000665002020-01-15 11:18AM EST66.506.906.757.200.00--2850.39%
INTC200124P000680002020-01-15 11:18AM EST68.008.458.258.600.00--2271.88%
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