NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| 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 | 16.00 | 17.35 | 0.00 | 0.00% | 1 | 23 | 842.19% |
| INTC240419C00019000 | 4/18/2024 4:02 PM | 19 | 16.50 | 15.85 | 16.50 | -8.40 | -33.73% | 36 | 6 | 659.38% |
| INTC240419C00020000 | 4/2/2024 1:55 PM | 20 | 23.90 | 14.90 | 16.55 | 0.00 | 0.00% | 3 | 9 | 894.14% |
| INTC240419C00021000 | 2/15/2024 2:45 PM | 21 | 24.10 | 21.05 | 22.50 | 0.00 | 0.00% | 30 | 10 | 2,556.64% |
| INTC240419C00022000 | 3/21/2024 5:03 PM | 22 | 21.24 | 13.00 | 14.50 | 0.00 | 0.00% | 1 | 9 | 780.47% |
| INTC240419C00023000 | 4/16/2024 5:47 PM | 23 | 13.30 | 11.00 | 13.10 | 0.00 | 0.00% | 4 | 5 | 325.00% |
| INTC240419C00024000 | 4/18/2024 6:23 PM | 24 | 11.00 | 10.10 | 12.95 | -0.65 | -5.58% | 2 | 12 | 594.53% |
| INTC240419C00025000 | 4/17/2024 6:42 PM | 25 | 10.84 | 9.95 | 11.55 | 0.00 | 0.00% | 1 | 93 | 613.28% |
| INTC240419C00026000 | 4/18/2024 5:41 PM | 26 | 8.95 | 8.15 | 10.65 | -1.15 | -11.39% | 3 | 63 | 455.08% |
| INTC240419C00027000 | 4/15/2024 1:30 PM | 27 | 9.10 | 7.00 | 9.90 | 0.00 | 0.00% | 1 | 60 | 426.56% |
| INTC240419C00028000 | 4/12/2024 1:47 PM | 28 | 8.30 | 7.00 | 7.90 | 0.00 | 0.00% | 1 | 271 | 382.03% |
| INTC240419C00029000 | 4/18/2024 4:13 PM | 29 | 6.48 | 4.60 | 7.40 | -0.87 | -11.84% | 20 | 64 | 542.19% |
| INTC240419C00030000 | 4/18/2024 5:03 PM | 30 | 5.19 | 4.15 | 6.40 | -0.38 | -6.82% | 281 | 389 | 247.27% |
| INTC240419C00031000 | 4/18/2024 3:28 PM | 31 | 4.65 | 3.10 | 4.75 | -0.05 | -1.06% | 2 | 1,258 | 312.89% |
| INTC240419C00032000 | 4/18/2024 6:11 PM | 32 | 3.15 | 2.88 | 4.10 | -0.45 | -12.50% | 43 | 222 | 215.63% |
| INTC240419C00033000 | 4/18/2024 6:16 PM | 33 | 1.89 | 1.70 | 2.74 | -0.94 | -33.22% | 18 | 291 | 116.80% |
| INTC240419C00034000 | 4/18/2024 7:54 PM | 34 | 1.07 | 1.03 | 1.15 | -0.70 | -39.55% | 2,694 | 839 | 62.50% |
| INTC240419C00035000 | 4/18/2024 7:59 PM | 35 | 0.32 | 0.29 | 0.31 | -0.59 | -64.84% | 4,002 | 1,918 | 39.65% |
| INTC240419C00036000 | 4/18/2024 7:58 PM | 36 | 0.04 | 0.04 | 0.05 | -0.24 | -85.71% | 4,954 | 9,279 | 44.53% |
| INTC240419C00037000 | 4/18/2024 7:58 PM | 37 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,380 | 8,456 | 57.81% |
| INTC240419C00037500 | 4/18/2024 7:50 PM | 37.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,619 | 7,884 | 59.38% |
| INTC240419C00038000 | 4/18/2024 7:36 PM | 38 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 859 | 9,297 | 68.75% |
| INTC240419C00038500 | 4/18/2024 6:48 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 505 | 7,660 | 78.13% |
| INTC240419C00039000 | 4/18/2024 7:34 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 157 | 14,818 | 87.50% |
| INTC240419C00039500 | 4/18/2024 7:04 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 4,060 | 93.75% |
| INTC240419C00040000 | 4/18/2024 6:52 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 14,283 | 103.13% |
| INTC240419C00040500 | 4/18/2024 6:27 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 2,309 | 112.50% |
| INTC240419C00041000 | 4/18/2024 5:51 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 10,846 | 118.75% |
| INTC240419C00041500 | 4/17/2024 7:54 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,874 | 131.25% |
| INTC240419C00042000 | 4/18/2024 7:13 PM | 42 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 20 | 12,193 | 137.50% |
| INTC240419C00042500 | 4/18/2024 2:04 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,502 | 143.75% |
| INTC240419C00043000 | 4/18/2024 5:49 PM | 43 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 13,639 | 150.00% |
| INTC240419C00043500 | 4/16/2024 5:40 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,914 | 162.50% |
| INTC240419C00044000 | 4/18/2024 6:21 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 122 | 16,411 | 168.75% |
| INTC240419C00044500 | 4/18/2024 3:15 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,921 | 175.00% |
| INTC240419C00045000 | 4/18/2024 3:32 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 38,681 | 181.25% |
| INTC240419C00045500 | 4/16/2024 4:19 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,145 | 187.50% |
| INTC240419C00046000 | 4/18/2024 6:57 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 13,403 | 193.75% |
| INTC240419C00046500 | 4/15/2024 4:39 PM | 46.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 1,539 | 200.00% |
| INTC240419C00047000 | 4/18/2024 6:13 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 18,346 | 212.50% |
| INTC240419C00047500 | 4/18/2024 7:18 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 574 | 212.50% |
| INTC240419C00048000 | 4/18/2024 5:04 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 9,696 | 225.00% |
| INTC240419C00048500 | 4/18/2024 5:58 PM | 48.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 340 | 225.00% |
| INTC240419C00049000 | 4/18/2024 2:07 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11,420 | 237.50% |
| INTC240419C00050000 | 4/18/2024 5:25 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 184 | 40,312 | 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 | 4/17/2024 7:58 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 25,332 | 300.00% |
| INTC240419C00060000 | 4/18/2024 2:17 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18,120 | 350.00% |
| INTC240419C00065000 | 4/16/2024 1:51 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6,368 | 400.00% |
| 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 | 736.72% |
| INTC240419P00020000 | 12/21/2023 3:40 PM | 20 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 142 | 525.00% |
| INTC240419P00021000 | 12/18/2023 7:47 PM | 21 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 491 | 484.38% |
| 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 | 418.75% |
| INTC240419P00024000 | 3/28/2024 4:49 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 311 | 275.00% |
| INTC240419P00025000 | 3/28/2024 4:52 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,794 | 243.75% |
| 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 | 193.75% |
| INTC240419P00028000 | 4/16/2024 7:07 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,589 | 168.75% |
| INTC240419P00029000 | 4/15/2024 7:00 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 573 | 143.75% |
| INTC240419P00030000 | 4/18/2024 1:35 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,763 | 118.75% |
| INTC240419P00031000 | 4/17/2024 7:53 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,682 | 96.88% |
| INTC240419P00032000 | 4/18/2024 6:29 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 168 | 4,243 | 75.00% |
| INTC240419P00033000 | 4/18/2024 7:57 PM | 33 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 274 | 6,373 | 62.50% |
| INTC240419P00034000 | 4/18/2024 7:59 PM | 34 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 2,704 | 12,885 | 48.44% |
| INTC240419P00035000 | 4/18/2024 7:59 PM | 35 | 0.24 | 0.24 | 0.27 | 0.07 | 41.18% | 17,805 | 20,634 | 39.65% |
| INTC240419P00036000 | 4/18/2024 7:56 PM | 36 | 1.00 | 0.96 | 1.03 | 0.40 | 66.67% | 1,102 | 7,929 | 49.22% |
| INTC240419P00037000 | 4/18/2024 7:57 PM | 37 | 1.95 | 1.81 | 2.06 | 0.62 | 46.62% | 257 | 14,500 | 89.06% |
| INTC240419P00037500 | 4/18/2024 7:59 PM | 37.5 | 2.40 | 2.36 | 2.72 | 0.68 | 39.53% | 179 | 4,047 | 97.66% |
| INTC240419P00038000 | 4/18/2024 7:59 PM | 38 | 2.95 | 2.77 | 3.90 | 0.65 | 28.26% | 255 | 11,561 | 180.86% |
| INTC240419P00038500 | 4/18/2024 6:58 PM | 38.5 | 3.55 | 3.40 | 3.95 | 0.83 | 30.51% | 69 | 1,070 | 163.28% |
| INTC240419P00039000 | 4/18/2024 7:37 PM | 39 | 3.95 | 3.90 | 4.00 | 0.67 | 20.43% | 161 | 4,063 | 118.75% |
| INTC240419P00039500 | 4/18/2024 5:23 PM | 39.5 | 4.45 | 3.60 | 5.45 | 0.63 | 16.49% | 43 | 173 | 142.97% |
| INTC240419P00040000 | 4/18/2024 7:32 PM | 40 | 5.00 | 4.30 | 5.00 | 0.75 | 17.65% | 5,934 | 12,856 | 140.63% |
| INTC240419P00040500 | 4/18/2024 7:16 PM | 40.5 | 5.60 | 3.95 | 6.70 | 0.70 | 14.29% | 301 | 313 | 416.21% |
| INTC240419P00041000 | 4/18/2024 7:16 PM | 41 | 6.05 | 5.05 | 7.00 | 0.65 | 12.04% | 614 | 686 | 176.56% |
| INTC240419P00041500 | 4/18/2024 7:16 PM | 41.5 | 6.55 | 5.95 | 7.40 | 1.00 | 18.02% | 214 | 161 | 245.31% |
| INTC240419P00042000 | 4/18/2024 7:58 PM | 42 | 6.90 | 6.90 | 7.90 | 0.75 | 12.20% | 43 | 1,471 | 316.41% |
| INTC240419P00042500 | 4/18/2024 7:16 PM | 42.5 | 7.55 | 6.40 | 9.45 | 0.70 | 10.22% | 191 | 247 | 335.55% |
| INTC240419P00043000 | 4/18/2024 7:16 PM | 43 | 8.05 | 7.45 | 8.95 | 0.86 | 11.96% | 1,435 | 1,523 | 289.84% |
| INTC240419P00043500 | 4/16/2024 6:07 PM | 43.5 | 7.10 | 7.65 | 9.40 | 0.00 | 0.00% | 3 | 1 | 228.13% |
| INTC240419P00044000 | 4/18/2024 7:34 PM | 44 | 9.05 | 8.45 | 9.80 | 0.60 | 7.10% | 1,633 | 1,572 | 286.72% |
| INTC240419P00044500 | 4/18/2024 1:45 PM | 44.5 | 9.20 | 8.45 | 9.75 | 0.40 | 4.55% | 20 | 14 | 339.84% |
| INTC240419P00045000 | 4/18/2024 7:16 PM | 45 | 10.05 | 8.70 | 10.50 | 0.75 | 8.06% | 207 | 211 | 416.80% |
| INTC240419P00045500 | 4/18/2024 7:16 PM | 45.5 | 10.50 | 9.95 | 11.30 | 0.80 | 8.25% | 32 | 58 | 317.97% |
| INTC240419P00046000 | 4/18/2024 7:16 PM | 46 | 11.05 | 9.95 | 11.00 | 0.55 | 5.24% | 580 | 760 | 254.69% |
| INTC240419P00046500 | 4/17/2024 7:27 PM | 46.5 | 10.90 | 10.95 | 12.45 | 0.00 | 0.00% | 3 | 0 | 366.41% |
| INTC240419P00047000 | 4/18/2024 7:16 PM | 47 | 12.05 | 11.50 | 12.85 | 0.65 | 5.70% | 390 | 361 | 367.97% |
| INTC240419P00047500 | 4/16/2024 6:52 PM | 47.5 | 11.15 | 11.20 | 12.50 | 0.00 | 0.00% | 52 | 0 | 278.13% |
| INTC240419P00048000 | 4/18/2024 7:16 PM | 48 | 13.05 | 11.95 | 13.90 | 1.25 | 10.59% | 130 | 164 | 576.17% |
| INTC240419P00048500 | 4/10/2024 6:33 PM | 48.5 | 11.45 | 13.40 | 14.10 | 0.00 | 0.00% | 5 | 0 | 424.22% |
| INTC240419P00049000 | 4/18/2024 7:16 PM | 49 | 14.05 | 13.20 | 14.90 | 0.65 | 4.85% | 60 | 66 | 343.75% |
| INTC240419P00050000 | 4/18/2024 7:36 PM | 50 | 14.98 | 14.60 | 15.80 | 0.58 | 4.03% | 132 | 158 | 434.38% |
| INTC240419P00051000 | 4/16/2024 5:49 PM | 51 | 14.75 | 15.85 | 18.00 | 0.00 | 0.00% | 59 | 0 | 648.44% |
| INTC240419P00052000 | 4/16/2024 5:49 PM | 52 | 15.75 | 15.90 | 17.90 | 0.00 | 0.00% | 3 | 0 | 664.45% |
| INTC240419P00055000 | 4/4/2024 2:04 PM | 55 | 14.40 | 19.00 | 21.65 | 0.00 | 0.00% | 1 | 0 | 567.97% |
| INTC240419P00060000 | 4/5/2024 1:51 PM | 60 | 21.15 | 24.85 | 26.95 | 0.00 | 0.00% | 6 | 0 | 812.11% |
| INTC240419P00065000 | 4/3/2024 3:03 PM | 65 | 24.10 | 28.85 | 31.05 | 0.00 | 0.00% | 1 | 0 | 926.56% |
| 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.
155.08
+0.69%
NVDA NVIDIA Corporation
846.71
+0.76%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.27
-4.86%
MU Micron Technology, Inc.
111.93
-3.78%
ARM Arm Holdings plc
104.92
-2.45%
AVGO Broadcom Inc.
1,258.99
-1.84%
QCOM QUALCOMM Incorporated
161.44
-1.75%
MRVL Marvell Technology, Inc.
65.24
-1.87%
WISA WiSA Technologies, Inc.
5.89
-36.32%
ON ON Semiconductor Corporation
62.93
-2.39%