NasdaqGS - Nasdaq Real Time Price • USD
Intel Corporation (INTC)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 4/22/2024 4:43 PM | 25 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 81 | 0.00% |
| INTC240426C00027000 | 4/15/2024 1:34 PM | 27 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 0.00% |
| INTC240426C00028000 | 4/22/2024 4:29 PM | 28 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| INTC240426C00029000 | 4/22/2024 6:15 PM | 29 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| INTC240426C00030000 | 4/22/2024 7:05 PM | 30 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 299 | 0.00% |
| INTC240426C00031000 | 4/22/2024 5:23 PM | 31 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 18 | 0.00% |
| INTC240426C00031500 | 4/22/2024 1:53 PM | 31.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 179 | 0.00% |
| INTC240426C00032000 | 4/22/2024 7:54 PM | 32 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 232 | 0.00% |
| INTC240426C00032500 | 4/22/2024 7:23 PM | 32.5 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 94 | 0.00% |
| INTC240426C00033000 | 4/22/2024 7:55 PM | 33 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 290 | 262 | 0.00% |
| INTC240426C00033500 | 4/22/2024 7:59 PM | 33.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1,224 | 664 | 0.00% |
| INTC240426C00034000 | 4/22/2024 7:55 PM | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1,057 | 1,804 | 0.00% |
| INTC240426C00034500 | 4/22/2024 7:59 PM | 34.5 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2,847 | 3,049 | 0.78% |
| INTC240426C00035000 | 4/22/2024 7:58 PM | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2,872 | 4,441 | 6.25% |
| INTC240426C00035500 | 4/22/2024 7:59 PM | 35.5 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1,316 | 3,421 | 6.25% |
| INTC240426C00036000 | 4/22/2024 7:50 PM | 36 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2,188 | 8,245 | 12.50% |
| INTC240426C00036500 | 4/22/2024 7:59 PM | 36.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1,915 | 4,193 | 12.50% |
| INTC240426C00037000 | 4/22/2024 7:59 PM | 37 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5,898 | 7,859 | 25.00% |
| INTC240426C00037500 | 4/22/2024 7:59 PM | 37.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,746 | 1,913 | 25.00% |
| INTC240426C00038000 | 4/22/2024 7:59 PM | 38 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2,599 | 5,949 | 25.00% |
| INTC240426C00038500 | 4/22/2024 7:58 PM | 38.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 496 | 1,337 | 25.00% |
| INTC240426C00039000 | 4/22/2024 7:58 PM | 39 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,957 | 7,772 | 25.00% |
| INTC240426C00039500 | 4/22/2024 7:41 PM | 39.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 824 | 2,220 | 25.00% |
| INTC240426C00040000 | 4/22/2024 7:55 PM | 40 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2,111 | 9,756 | 25.00% |
| INTC240426C00040500 | 4/22/2024 7:18 PM | 40.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 732 | 50.00% |
| INTC240426C00041000 | 4/22/2024 7:54 PM | 41 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 3,019 | 50.00% |
| INTC240426C00041500 | 4/22/2024 7:20 PM | 41.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 367 | 50.00% |
| INTC240426C00042000 | 4/22/2024 7:18 PM | 42 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 247 | 2,699 | 50.00% |
| INTC240426C00042500 | 4/22/2024 7:01 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 223 | 50.00% |
| INTC240426C00043000 | 4/22/2024 7:57 PM | 43 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 899 | 3,772 | 50.00% |
| INTC240426C00043500 | 4/22/2024 6:24 PM | 43.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 241 | 313 | 50.00% |
| INTC240426C00044000 | 4/22/2024 7:47 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 3,166 | 50.00% |
| INTC240426C00044500 | 4/22/2024 2:33 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 419 | 432 | 50.00% |
| INTC240426C00045000 | 4/22/2024 7:45 PM | 45 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 506 | 3,863 | 50.00% |
| INTC240426C00045500 | 4/22/2024 7:45 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 703 | 751 | 50.00% |
| INTC240426C00046000 | 4/22/2024 7:50 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 2,117 | 50.00% |
| INTC240426C00046500 | 4/17/2024 6:08 PM | 46.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 14 | 50.00% |
| INTC240426C00047000 | 4/22/2024 5:25 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 2,408 | 50.00% |
| INTC240426C00047500 | 4/19/2024 2:34 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 322 | 50.00% |
| INTC240426C00048000 | 4/22/2024 7:30 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 2,429 | 50.00% |
| INTC240426C00048500 | 4/19/2024 3:25 PM | 48.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 17 | 50.00% |
| INTC240426C00049000 | 4/22/2024 7:15 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,152 | 50.00% |
| INTC240426C00050000 | 4/22/2024 4:34 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 2,288 | 50.00% |
| INTC240426C00051000 | 4/22/2024 5:53 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 1,200 | 50.00% |
| INTC240426C00052000 | 4/18/2024 1:58 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 329 | 50.00% |
| INTC240426C00053000 | 4/17/2024 4:30 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 401 | 50.00% |
| INTC240426C00054000 | 4/22/2024 2:33 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 120 | 50.00% |
| INTC240426C00055000 | 4/17/2024 2:39 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 418 | 1,029 | 50.00% |
| INTC240426C00060000 | 4/22/2024 3:43 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 772 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 4/22/2024 6:57 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 50.00% |
| INTC240426P00026000 | 4/22/2024 1:30 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 31 | 50.00% |
| INTC240426P00027000 | 4/22/2024 7:56 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,056 | 1,075 | 50.00% |
| INTC240426P00028000 | 4/22/2024 7:16 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 265 | 1,362 | 50.00% |
| INTC240426P00028500 | 4/22/2024 7:20 PM | 28.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 212 | 50.00% |
| INTC240426P00029000 | 4/22/2024 7:15 PM | 29 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 234 | 50.00% |
| INTC240426P00029500 | 4/22/2024 7:26 PM | 29.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 184 | 114 | 50.00% |
| INTC240426P00030000 | 4/22/2024 7:59 PM | 30 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 878 | 1,264 | 25.00% |
| INTC240426P00030500 | 4/22/2024 7:40 PM | 30.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 303 | 331 | 25.00% |
| INTC240426P00031000 | 4/22/2024 7:49 PM | 31 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 408 | 1,006 | 25.00% |
| INTC240426P00031500 | 4/22/2024 7:41 PM | 31.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 226 | 25.00% |
| INTC240426P00032000 | 4/22/2024 7:59 PM | 32 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 789 | 1,549 | 25.00% |
| INTC240426P00032500 | 4/22/2024 7:59 PM | 32.5 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 779 | 1,029 | 12.50% |
| INTC240426P00033000 | 4/22/2024 7:59 PM | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1,915 | 2,780 | 12.50% |
| INTC240426P00033500 | 4/22/2024 7:57 PM | 33.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,289 | 10,908 | 6.25% |
| INTC240426P00034000 | 4/22/2024 7:57 PM | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3,231 | 3,615 | 3.13% |
| INTC240426P00034500 | 4/22/2024 7:59 PM | 34.5 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1,582 | 3,386 | 0.00% |
| INTC240426P00035000 | 4/22/2024 7:59 PM | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 334 | 7,916 | 0.00% |
| INTC240426P00035500 | 4/22/2024 7:54 PM | 35.5 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 3,866 | 0.00% |
| INTC240426P00036000 | 4/22/2024 7:55 PM | 36 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 455 | 7,915 | 0.00% |
| INTC240426P00036500 | 4/22/2024 7:53 PM | 36.5 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 1,379 | 0.00% |
| INTC240426P00037000 | 4/22/2024 7:48 PM | 37 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 3,823 | 0.00% |
| INTC240426P00037500 | 4/22/2024 7:24 PM | 37.5 | 3.29 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 230 | 0.00% |
| INTC240426P00038000 | 4/22/2024 7:35 PM | 38 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 301 | 3,024 | 0.00% |
| INTC240426P00038500 | 4/22/2024 3:37 PM | 38.5 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 305 | 0.00% |
| INTC240426P00039000 | 4/22/2024 7:34 PM | 39 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 334 | 1,808 | 0.00% |
| INTC240426P00039500 | 4/22/2024 7:24 PM | 39.5 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 288 | 686 | 0.00% |
| INTC240426P00040000 | 4/22/2024 7:34 PM | 40 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 531 | 5,667 | 0.00% |
| INTC240426P00040500 | 4/22/2024 5:42 PM | 40.5 | 6.18 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 520 | 0.00% |
| INTC240426P00041000 | 4/22/2024 7:53 PM | 41 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 2,450 | 0.00% |
| INTC240426P00041500 | 4/22/2024 5:52 PM | 41.5 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 538 | 0.00% |
| INTC240426P00042000 | 4/22/2024 7:53 PM | 42 | 7.65 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 1,206 | 0.00% |
| INTC240426P00042500 | 4/22/2024 7:19 PM | 42.5 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 44 | 0.00% |
| INTC240426P00043000 | 4/22/2024 7:19 PM | 43 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 265 | 112 | 0.00% |
| INTC240426P00044000 | 4/22/2024 7:19 PM | 44 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 196 | 0.00% |
| INTC240426P00044500 | 4/22/2024 3:39 PM | 44.5 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240426P00045000 | 4/19/2024 6:35 PM | 45 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| INTC240426P00046000 | 4/8/2024 7:23 PM | 46 | 7.96 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 6 | 0.00% |
| INTC240426P00046500 | 4/19/2024 6:35 PM | 46.5 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 1 | 0.00% |
| INTC240426P00047000 | 4/10/2024 7:19 PM | 47 | 9.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240426P00048000 | 4/22/2024 7:15 PM | 48 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.00% |
| INTC240426P00049000 | 4/22/2024 2:18 PM | 49 | 14.59 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| INTC240426P00050000 | 4/22/2024 1:39 PM | 50 | 15.66 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| INTC240426P00051000 | 4/17/2024 1:37 PM | 51 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| INTC240426P00054000 | 4/17/2024 1:30 PM | 54 | 18.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| INTC240426P00055000 | 4/5/2024 4:45 PM | 55 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
148.64
+1.36%
MU Micron Technology, Inc.
109.12
+2.20%
TSM Taiwan Semiconductor Manufacturing Company Limited
129.75
+1.61%
ARM Arm Holdings plc
93.11
+6.79%
NVDA NVIDIA Corporation
795.18
+4.35%
AVGO Broadcom Inc.
1,224.46
+1.64%
QCOM QUALCOMM Incorporated
160.18
+1.62%
MRVL Marvell Technology, Inc.
62.88
+1.21%
TXN Texas Instruments Incorporated
163.43
+2.35%
WISA WiSA Technologies, Inc.
4.3200
-28.71%