NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
As of 1:50 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00018000 | 4/16/2024 2:14 PM | 18 | 18.10 | 16.40 | 16.75 | 0.00 | 0.00% | 1 | 23 | 450.00% |
| INTC240419C00019000 | 4/18/2024 4:02 PM | 19 | 16.50 | 15.65 | 15.75 | 0.00 | 0.00% | 36 | 40 | 425.00% |
| INTC240419C00020000 | 4/2/2024 1:55 PM | 20 | 23.90 | 14.70 | 16.25 | 0.00 | 0.00% | 3 | 9 | 902.34% |
| INTC240419C00021000 | 2/15/2024 2:45 PM | 21 | 24.10 | 21.05 | 22.50 | 0.00 | 0.00% | 30 | 10 | 2,616.41% |
| INTC240419C00022000 | 3/21/2024 5:03 PM | 22 | 21.24 | 12.65 | 12.75 | 0.00 | 0.00% | 1 | 9 | 325.00% |
| INTC240419C00023000 | 4/16/2024 5:47 PM | 23 | 13.30 | 11.65 | 11.75 | 0.00 | 0.00% | 4 | 5 | 300.00% |
| INTC240419C00024000 | 4/18/2024 6:23 PM | 24 | 11.00 | 10.20 | 10.80 | 0.00 | 0.00% | 2 | 10 | 365.63% |
| INTC240419C00025000 | 4/19/2024 3:28 PM | 25 | 9.59 | 9.70 | 10.30 | -1.25 | -11.53% | 50 | 93 | 450.00% |
| INTC240419C00026000 | 4/18/2024 5:41 PM | 26 | 8.95 | 8.30 | 9.45 | 0.00 | 0.00% | 3 | 63 | 348.44% |
| INTC240419C00027000 | 4/15/2024 1:30 PM | 27 | 9.10 | 7.65 | 7.75 | 0.00 | 0.00% | 1 | 60 | 187.50% |
| INTC240419C00028000 | 4/12/2024 1:47 PM | 28 | 6.70 | 6.65 | 6.75 | -1.60 | -19.28% | 2 | 271 | 162.50% |
| INTC240419C00029000 | 4/18/2024 4:13 PM | 29 | 6.48 | 5.70 | 6.00 | 0.00 | 0.00% | 20 | 64 | 226.56% |
| INTC240419C00030000 | 4/19/2024 4:02 PM | 30 | 4.45 | 4.70 | 5.30 | -0.74 | -14.26% | 15 | 327 | 243.75% |
| INTC240419C00031000 | 4/19/2024 4:56 PM | 31 | 3.55 | 3.65 | 3.75 | -1.10 | -23.66% | 6 | 1,256 | 93.75% |
| INTC240419C00032000 | 4/19/2024 4:50 PM | 32 | 2.55 | 2.71 | 2.96 | -0.60 | -19.05% | 1 | 219 | 118.75% |
| INTC240419C00033000 | 4/19/2024 3:12 PM | 33 | 1.43 | 1.71 | 1.76 | -0.46 | -24.34% | 44 | 297 | 55.47% |
| INTC240419C00034000 | 4/19/2024 5:24 PM | 34 | 0.74 | 0.73 | 0.76 | -0.33 | -30.84% | 976 | 1,162 | 28.13% |
| INTC240419C00035000 | 4/19/2024 5:33 PM | 35 | 0.03 | 0.03 | 0.04 | -0.29 | -93.55% | 9,157 | 2,989 | 17.77% |
| INTC240419C00036000 | 4/19/2024 5:26 PM | 36 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 827 | 9,188 | 37.50% |
| INTC240419C00037000 | 4/19/2024 5:26 PM | 37 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 761 | 9,043 | 53.13% |
| INTC240419C00037500 | 4/19/2024 5:19 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 198 | 8,181 | 65.63% |
| INTC240419C00038000 | 4/19/2024 4:39 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 87 | 9,252 | 75.00% |
| INTC240419C00038500 | 4/19/2024 4:10 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 96 | 7,473 | 81.25% |
| INTC240419C00039000 | 4/19/2024 5:18 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 14,802 | 93.75% |
| INTC240419C00039500 | 4/19/2024 4:54 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 4,043 | 100.00% |
| INTC240419C00040000 | 4/19/2024 2:54 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 14,274 | 50.00% |
| INTC240419C00040500 | 4/19/2024 5:22 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,309 | 118.75% |
| INTC240419C00041000 | 4/19/2024 5:30 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 10,823 | 125.00% |
| INTC240419C00041500 | 4/17/2024 7:54 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,874 | 134.38% |
| INTC240419C00042000 | 4/19/2024 4:14 PM | 42 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 12,190 | 143.75% |
| INTC240419C00042500 | 4/19/2024 2:32 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 4,500 | 150.00% |
| INTC240419C00043000 | 4/18/2024 5:49 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 13,639 | 50.00% |
| INTC240419C00043500 | 4/19/2024 5:35 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 1,914 | 162.50% |
| INTC240419C00044000 | 4/19/2024 4:48 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 16,338 | 50.00% |
| INTC240419C00044500 | 4/18/2024 3:15 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,920 | 181.25% |
| INTC240419C00045000 | 4/19/2024 4:19 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 38,679 | 187.50% |
| INTC240419C00045500 | 4/16/2024 4:19 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,145 | 193.75% |
| INTC240419C00046000 | 4/19/2024 4:09 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 13,400 | 200.00% |
| INTC240419C00046500 | 4/15/2024 4:39 PM | 46.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 1,539 | 206.25% |
| INTC240419C00047000 | 4/19/2024 5:18 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 18,344 | 212.50% |
| INTC240419C00047500 | 4/18/2024 7:18 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 574 | 225.00% |
| INTC240419C00048000 | 4/18/2024 5:29 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9,693 | 225.00% |
| INTC240419C00048500 | 4/18/2024 5:58 PM | 48.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 340 | 237.50% |
| INTC240419C00049000 | 4/19/2024 2:09 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11,418 | 237.50% |
| INTC240419C00050000 | 4/19/2024 2:32 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 40,284 | 250.00% |
| INTC240419C00051000 | 4/9/2024 2:33 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 435 | 262.50% |
| INTC240419C00052000 | 4/15/2024 2:14 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 781 | 275.00% |
| INTC240419C00055000 | 4/19/2024 2:14 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 25,332 | 312.50% |
| INTC240419C00060000 | 4/18/2024 2:17 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18,120 | 362.50% |
| INTC240419C00065000 | 4/16/2024 1:51 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6,368 | 412.50% |
| INTC240419C00070000 | 4/17/2024 2:04 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,761 | 450.00% |
| INTC240419C00075000 | 4/18/2024 4:06 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,617 | 487.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00018000 | 2/28/2024 3:44 PM | 18 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 40 | 487.50% |
| INTC240419P00019000 | 12/29/2023 4:25 PM | 19 | 0.01 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 9 | 729.69% |
| INTC240419P00020000 | 12/21/2023 3:40 PM | 20 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 142 | 518.75% |
| INTC240419P00021000 | 12/18/2023 7:47 PM | 21 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 491 | 478.13% |
| INTC240419P00022000 | 3/15/2024 3:32 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 123 | 325.00% |
| INTC240419P00023000 | 12/20/2023 8:58 PM | 23 | 0.06 | 0.01 | 0.12 | 0.00 | 0.00% | 385 | 421 | 412.50% |
| INTC240419P00024000 | 3/28/2024 4:49 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 311 | 262.50% |
| INTC240419P00025000 | 3/28/2024 4:52 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,794 | 237.50% |
| INTC240419P00026000 | 3/19/2024 1:30 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 358 | 50.00% |
| INTC240419P00027000 | 4/12/2024 6:14 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 664 | 187.50% |
| INTC240419P00028000 | 4/16/2024 7:07 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,589 | 162.50% |
| INTC240419P00029000 | 4/15/2024 7:00 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 573 | 137.50% |
| INTC240419P00030000 | 4/19/2024 2:04 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,763 | 115.63% |
| INTC240419P00031000 | 4/17/2024 7:53 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,682 | 93.75% |
| INTC240419P00032000 | 4/18/2024 6:29 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,231 | 68.75% |
| INTC240419P00033000 | 4/19/2024 2:29 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 6,363 | 51.56% |
| INTC240419P00034000 | 4/19/2024 5:19 PM | 34 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,464 | 12,307 | 29.69% |
| INTC240419P00035000 | 4/19/2024 5:31 PM | 35 | 0.32 | 0.30 | 0.30 | 0.08 | 33.33% | 6,103 | 12,843 | 18.75% |
| INTC240419P00036000 | 4/19/2024 5:28 PM | 36 | 1.30 | 1.25 | 1.32 | 0.30 | 30.00% | 710 | 7,456 | 58.20% |
| INTC240419P00037000 | 4/19/2024 5:18 PM | 37 | 2.23 | 2.25 | 2.29 | 0.28 | 14.36% | 376 | 10,844 | 64.06% |
| INTC240419P00037500 | 4/19/2024 5:26 PM | 37.5 | 2.83 | 2.75 | 2.80 | 0.43 | 17.92% | 121 | 3,876 | 79.69% |
| INTC240419P00038000 | 4/19/2024 5:18 PM | 38 | 3.20 | 3.25 | 3.30 | 0.25 | 8.47% | 202 | 9,853 | 90.63% |
| INTC240419P00038500 | 4/19/2024 5:28 PM | 38.5 | 3.80 | 3.50 | 3.80 | 0.25 | 7.04% | 73 | 526 | 117.97% |
| INTC240419P00039000 | 4/19/2024 5:08 PM | 39 | 4.30 | 4.25 | 4.30 | 0.35 | 8.86% | 170 | 3,778 | 112.50% |
| INTC240419P00039500 | 4/19/2024 2:06 PM | 39.5 | 5.08 | 4.75 | 4.80 | 0.63 | 14.16% | 3 | 110 | 121.88% |
| INTC240419P00040000 | 4/19/2024 5:33 PM | 40 | 5.25 | 5.25 | 5.30 | 0.25 | 4.90% | 56 | 11,257 | 132.81% |
| INTC240419P00040500 | 4/18/2024 7:16 PM | 40.5 | 5.60 | 5.75 | 5.85 | 0.00 | 0.00% | 301 | 313 | 162.50% |
| INTC240419P00041000 | 4/19/2024 5:15 PM | 41 | 6.25 | 6.25 | 6.30 | 0.20 | 3.31% | 15 | 423 | 151.56% |
| INTC240419P00041500 | 4/18/2024 7:16 PM | 41.5 | 6.55 | 6.75 | 6.80 | 0.00 | 0.00% | 214 | 161 | 160.94% |
| INTC240419P00042000 | 4/19/2024 4:05 PM | 42 | 7.55 | 7.05 | 7.30 | 0.65 | 9.42% | 23 | 1,430 | 192.19% |
| INTC240419P00042500 | 4/19/2024 5:15 PM | 42.5 | 7.75 | 7.75 | 7.80 | 0.20 | 2.65% | 6 | 248 | 178.13% |
| INTC240419P00043000 | 4/19/2024 3:17 PM | 43 | 8.51 | 8.25 | 8.30 | 0.46 | 5.71% | 8 | 1,521 | 187.50% |
| INTC240419P00043500 | 4/16/2024 6:07 PM | 43.5 | 7.10 | 8.65 | 8.80 | 0.00 | 0.00% | 3 | 1 | 221.88% |
| INTC240419P00044000 | 4/19/2024 2:39 PM | 44 | 9.30 | 9.25 | 9.45 | 0.25 | 2.76% | 6 | 1,569 | 263.28% |
| INTC240419P00044500 | 4/18/2024 1:45 PM | 44.5 | 9.20 | 9.70 | 10.10 | 0.00 | 0.00% | 20 | 14 | 296.88% |
| INTC240419P00045000 | 4/19/2024 5:15 PM | 45 | 10.25 | 10.25 | 10.30 | 0.20 | 1.99% | 10 | 204 | 221.88% |
| INTC240419P00045500 | 4/18/2024 7:16 PM | 45.5 | 10.50 | 10.30 | 11.55 | 0.00 | 0.00% | 32 | 58 | 328.13% |
| INTC240419P00046000 | 4/18/2024 7:16 PM | 46 | 11.05 | 11.05 | 11.30 | 0.00 | 0.00% | 580 | 760 | 265.63% |
| INTC240419P00046500 | 4/17/2024 7:27 PM | 46.5 | 10.90 | 11.75 | 11.80 | 0.00 | 0.00% | 3 | 0 | 243.75% |
| INTC240419P00047000 | 4/19/2024 2:20 PM | 47 | 12.35 | 12.20 | 12.30 | 0.30 | 2.49% | 6 | 361 | 282.81% |
| INTC240419P00047500 | 4/16/2024 6:52 PM | 47.5 | 11.15 | 12.75 | 12.90 | 0.00 | 0.00% | 52 | 0 | 311.72% |
| INTC240419P00048000 | 4/18/2024 7:16 PM | 48 | 13.05 | 13.15 | 13.30 | 0.00 | 0.00% | 130 | 164 | 298.44% |
| INTC240419P00048500 | 4/10/2024 6:33 PM | 48.5 | 11.45 | 13.30 | 13.80 | 0.00 | 0.00% | 5 | 0 | 306.25% |
| INTC240419P00049000 | 4/18/2024 7:16 PM | 49 | 14.05 | 14.25 | 14.95 | 0.00 | 0.00% | 60 | 66 | 461.33% |
| INTC240419P00050000 | 4/19/2024 3:40 PM | 50 | 15.38 | 15.10 | 15.30 | 0.40 | 2.67% | 2 | 158 | 329.69% |
| INTC240419P00051000 | 4/16/2024 5:49 PM | 51 | 14.75 | 16.25 | 16.40 | 0.00 | 0.00% | 59 | 0 | 368.75% |
| INTC240419P00052000 | 4/16/2024 5:49 PM | 52 | 15.75 | 17.25 | 18.25 | 0.00 | 0.00% | 3 | 0 | 564.84% |
| INTC240419P00055000 | 4/4/2024 2:04 PM | 55 | 14.40 | 20.20 | 20.30 | 0.00 | 0.00% | 1 | 0 | 398.44% |
| INTC240419P00060000 | 4/5/2024 1:51 PM | 60 | 21.15 | 24.85 | 26.05 | 0.00 | 0.00% | 6 | 0 | 579.69% |
| INTC240419P00065000 | 4/3/2024 3:03 PM | 65 | 24.10 | 29.85 | 30.60 | 0.00 | 0.00% | 1 | 0 | 716.41% |
| INTC240419P00070000 | 2/22/2024 3:11 PM | 70 | 26.77 | 26.65 | 28.25 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240419P00075000 | 2/13/2024 8:48 PM | 75 | 32.05 | 31.45 | 33.05 | 0.00 | 0.00% | 17 | 0 | 0.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
149.60
-3.53%
NVDA NVIDIA Corporation
804.29
-5.01%
TSM Taiwan Semiconductor Manufacturing Company Limited
127.95
-3.27%
MU Micron Technology, Inc.
107.18
-4.24%
ARM Arm Holdings plc
92.87
-11.48%
AVGO Broadcom Inc.
1,226.44
-2.59%
QCOM QUALCOMM Incorporated
159.00
-1.51%
MRVL Marvell Technology, Inc.
63.06
-3.34%
WISA WiSA Technologies, Inc.
6.82
+15.84%
ON ON Semiconductor Corporation
61.41
-2.42%