NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: 4:00 PM EDT
After hours: 4:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00018000 | 4/19/2024 7:29 PM | 18 | 16.32 | 15.15 | 18.00 | -1.78 | -9.83% | 1 | 23 | 857.81% |
| INTC240419C00019000 | 4/18/2024 4:02 PM | 19 | 16.50 | 14.10 | 16.70 | 0.00 | 0.00% | 36 | 40 | 691.41% |
| INTC240419C00020000 | 4/2/2024 1:55 PM | 20 | 23.90 | 14.10 | 15.55 | 0.00 | 0.00% | 3 | 9 | 846.09% |
| INTC240419C00021000 | 2/15/2024 2:45 PM | 21 | 24.10 | 21.05 | 22.50 | 0.00 | 0.00% | 30 | 10 | 2,729.30% |
| INTC240419C00022000 | 3/21/2024 5:03 PM | 22 | 21.24 | 11.35 | 13.95 | 0.00 | 0.00% | 1 | 9 | 660.94% |
| INTC240419C00023000 | 4/16/2024 5:47 PM | 23 | 13.30 | 10.75 | 13.25 | 0.00 | 0.00% | 4 | 5 | 724.22% |
| INTC240419C00024000 | 4/18/2024 6:23 PM | 24 | 10.40 | 9.95 | 11.80 | -0.60 | -5.45% | 1 | 10 | 629.69% |
| INTC240419C00025000 | 4/19/2024 7:43 PM | 25 | 9.20 | 9.10 | 10.10 | -1.64 | -15.13% | 51 | 93 | 489.84% |
| INTC240419C00026000 | 4/18/2024 5:41 PM | 26 | 8.95 | 8.00 | 8.25 | 0.00 | 0.00% | 3 | 63 | 278.13% |
| INTC240419C00027000 | 4/15/2024 1:30 PM | 27 | 9.10 | 6.55 | 8.15 | 0.00 | 0.00% | 1 | 60 | 306.25% |
| INTC240419C00028000 | 4/12/2024 1:47 PM | 28 | 6.70 | 6.05 | 6.80 | -1.60 | -19.28% | 2 | 271 | 296.88% |
| INTC240419C00029000 | 4/18/2024 4:13 PM | 29 | 6.48 | 4.65 | 5.25 | 0.00 | 0.00% | 20 | 64 | 181.25% |
| INTC240419C00030000 | 4/19/2024 7:38 PM | 30 | 4.25 | 3.40 | 5.05 | -0.94 | -18.11% | 19 | 327 | 132.81% |
| INTC240419C00031000 | 4/19/2024 4:56 PM | 31 | 3.55 | 2.44 | 4.05 | -1.10 | -23.66% | 6 | 1,256 | 116.41% |
| INTC240419C00032000 | 4/19/2024 7:48 PM | 32 | 2.27 | 1.94 | 2.63 | -0.88 | -27.94% | 20 | 219 | 100.39% |
| INTC240419C00033000 | 4/19/2024 3:12 PM | 33 | 1.43 | 0.94 | 1.73 | -0.46 | -24.34% | 44 | 297 | 76.17% |
| INTC240419C00034000 | 4/19/2024 7:54 PM | 34 | 0.31 | 0.06 | 0.89 | -0.76 | -71.03% | 1,613 | 1,162 | 51.56% |
| INTC240419C00035000 | 4/19/2024 7:52 PM | 35 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 9,803 | 2,989 | 26.56% |
| INTC240419C00036000 | 4/19/2024 7:52 PM | 36 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 868 | 9,188 | 51.56% |
| INTC240419C00037000 | 4/19/2024 7:53 PM | 37 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 781 | 9,043 | 65.63% |
| INTC240419C00037500 | 4/19/2024 6:49 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 8,181 | 75.00% |
| INTC240419C00038000 | 4/19/2024 7:47 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 112 | 9,252 | 84.38% |
| INTC240419C00038500 | 4/19/2024 4:10 PM | 38.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 7,473 | 93.75% |
| INTC240419C00039000 | 4/19/2024 7:42 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 14,802 | 103.13% |
| INTC240419C00039500 | 4/19/2024 6:26 PM | 39.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 4,043 | 112.50% |
| INTC240419C00040000 | 4/19/2024 6:00 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 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 | 131.25% |
| INTC240419C00041000 | 4/19/2024 5:30 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 10,823 | 137.50% |
| INTC240419C00041500 | 4/17/2024 7:54 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,874 | 143.75% |
| INTC240419C00042000 | 4/19/2024 5:39 PM | 42 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 12,190 | 150.00% |
| INTC240419C00042500 | 4/19/2024 7:23 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 4,500 | 162.50% |
| 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% | 28 | 1,914 | 175.00% |
| INTC240419C00044000 | 4/19/2024 4:48 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 16,338 | 50.00% |
| INTC240419C00044500 | 4/19/2024 7:23 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,920 | 187.50% |
| INTC240419C00045000 | 4/19/2024 6:55 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 38,679 | 193.75% |
| INTC240419C00045500 | 4/16/2024 4:19 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,145 | 206.25% |
| INTC240419C00046000 | 4/19/2024 6:01 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 13,400 | 212.50% |
| INTC240419C00046500 | 4/15/2024 4:39 PM | 46.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 1,539 | 218.75% |
| INTC240419C00047000 | 4/19/2024 7:29 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 18,344 | 225.00% |
| INTC240419C00047500 | 4/19/2024 6:29 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 574 | 231.25% |
| INTC240419C00048000 | 4/19/2024 7:30 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 9,693 | 237.50% |
| INTC240419C00048500 | 4/18/2024 5:58 PM | 48.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 340 | 243.75% |
| INTC240419C00049000 | 4/19/2024 7:51 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 11,418 | 250.00% |
| INTC240419C00050000 | 4/19/2024 7:47 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 127 | 40,284 | 262.50% |
| INTC240419C00051000 | 4/9/2024 2:33 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 435 | 275.00% |
| INTC240419C00052000 | 4/15/2024 2:14 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 781 | 287.50% |
| INTC240419C00055000 | 4/19/2024 7:24 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 25,332 | 325.00% |
| INTC240419C00060000 | 4/18/2024 2:17 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 18,120 | 375.00% |
| INTC240419C00065000 | 4/16/2024 1:51 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6,368 | 425.00% |
| INTC240419C00070000 | 4/17/2024 2:04 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,761 | 462.50% |
| INTC240419C00075000 | 4/18/2024 4:06 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,617 | 500.00% |
| 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 | 475.00% |
| INTC240419P00019000 | 12/29/2023 4:25 PM | 19 | 0.01 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 9 | 715.63% |
| INTC240419P00020000 | 12/21/2023 3:40 PM | 20 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 142 | 506.25% |
| INTC240419P00021000 | 12/18/2023 7:47 PM | 21 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 5 | 491 | 465.63% |
| INTC240419P00022000 | 3/15/2024 3:32 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 123 | 312.50% |
| INTC240419P00023000 | 12/20/2023 8:58 PM | 23 | 0.06 | 0.01 | 0.12 | 0.00 | 0.00% | 385 | 421 | 398.44% |
| INTC240419P00024000 | 3/28/2024 4:49 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 311 | 256.25% |
| INTC240419P00025000 | 3/28/2024 4:52 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,794 | 225.00% |
| 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 | 175.00% |
| INTC240419P00028000 | 4/16/2024 7:07 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,589 | 150.00% |
| INTC240419P00029000 | 4/15/2024 7:00 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 573 | 131.25% |
| INTC240419P00030000 | 4/19/2024 2:04 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,763 | 106.25% |
| INTC240419P00031000 | 4/17/2024 7:53 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,682 | 81.25% |
| INTC240419P00032000 | 4/19/2024 7:31 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 4,231 | 56.25% |
| INTC240419P00033000 | 4/19/2024 7:31 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 78 | 6,363 | 38.28% |
| INTC240419P00034000 | 4/19/2024 7:57 PM | 34 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,972 | 12,307 | 9.38% |
| INTC240419P00035000 | 4/19/2024 7:56 PM | 35 | 0.79 | 0.58 | 0.88 | 0.55 | 229.17% | 7,704 | 12,843 | 47.27% |
| INTC240419P00036000 | 4/19/2024 7:57 PM | 36 | 1.60 | 1.68 | 2.03 | 0.60 | 60.00% | 934 | 7,456 | 72.66% |
| INTC240419P00037000 | 4/19/2024 7:52 PM | 37 | 2.75 | 2.72 | 3.25 | 0.80 | 41.03% | 512 | 10,844 | 139.06% |
| INTC240419P00037500 | 4/19/2024 7:53 PM | 37.5 | 3.25 | 3.05 | 3.35 | 0.85 | 35.42% | 169 | 3,876 | 110.94% |
| INTC240419P00038000 | 4/19/2024 7:59 PM | 38 | 3.80 | 2.95 | 4.85 | 0.85 | 28.81% | 394 | 9,853 | 143.75% |
| INTC240419P00038500 | 4/19/2024 7:58 PM | 38.5 | 4.35 | 4.20 | 4.85 | 0.80 | 22.54% | 96 | 526 | 194.92% |
| INTC240419P00039000 | 4/19/2024 7:42 PM | 39 | 4.70 | 4.55 | 5.65 | 0.75 | 18.99% | 209 | 3,778 | 228.52% |
| INTC240419P00039500 | 4/19/2024 2:06 PM | 39.5 | 5.08 | 4.25 | 6.35 | 0.63 | 14.16% | 3 | 110 | 50.00% |
| INTC240419P00040000 | 4/19/2024 7:58 PM | 40 | 5.85 | 4.90 | 7.55 | 0.85 | 17.00% | 71 | 11,257 | 286.72% |
| INTC240419P00040500 | 4/18/2024 7:16 PM | 40.5 | 5.60 | 5.90 | 8.10 | 0.00 | 0.00% | 301 | 313 | 358.98% |
| INTC240419P00041000 | 4/19/2024 7:39 PM | 41 | 6.65 | 6.65 | 7.35 | 0.60 | 9.92% | 33 | 423 | 254.69% |
| INTC240419P00041500 | 4/18/2024 7:16 PM | 41.5 | 6.55 | 6.55 | 9.00 | 0.00 | 0.00% | 214 | 161 | 341.02% |
| INTC240419P00042000 | 4/19/2024 7:53 PM | 42 | 7.75 | 7.15 | 9.05 | 0.85 | 12.32% | 29 | 1,430 | 310.16% |
| INTC240419P00042500 | 4/19/2024 5:15 PM | 42.5 | 7.75 | 7.25 | 9.85 | 0.20 | 2.65% | 6 | 248 | 307.42% |
| INTC240419P00043000 | 4/19/2024 3:17 PM | 43 | 8.79 | 8.25 | 10.55 | 0.74 | 9.19% | 43 | 1,521 | 409.77% |
| INTC240419P00043500 | 4/16/2024 6:07 PM | 43.5 | 7.10 | 9.20 | 9.80 | 0.00 | 0.00% | 3 | 1 | 313.28% |
| INTC240419P00044000 | 4/19/2024 2:39 PM | 44 | 9.75 | 9.75 | 9.95 | 0.70 | 7.73% | 11 | 1,569 | 248.44% |
| INTC240419P00044500 | 4/18/2024 1:45 PM | 44.5 | 9.20 | 9.85 | 11.05 | 0.00 | 0.00% | 20 | 14 | 314.84% |
| INTC240419P00045000 | 4/19/2024 5:15 PM | 45 | 10.25 | 10.75 | 11.85 | 0.20 | 1.99% | 10 | 204 | 436.72% |
| INTC240419P00045500 | 4/18/2024 7:16 PM | 45.5 | 10.50 | 11.20 | 11.50 | 0.00 | 0.00% | 32 | 58 | 275.00% |
| INTC240419P00046000 | 4/19/2024 7:30 PM | 46 | 11.69 | 11.70 | 12.80 | 0.64 | 5.79% | 1 | 760 | 446.88% |
| INTC240419P00046500 | 4/17/2024 7:27 PM | 46.5 | 10.90 | 11.10 | 12.45 | 0.00 | 0.00% | 3 | 0 | 354.69% |
| INTC240419P00047000 | 4/19/2024 2:20 PM | 47 | 12.35 | 11.70 | 13.95 | 0.30 | 2.49% | 6 | 361 | 271.88% |
| INTC240419P00047500 | 4/16/2024 6:52 PM | 47.5 | 11.15 | 12.30 | 14.25 | 0.00 | 0.00% | 52 | 0 | 598.44% |
| INTC240419P00048000 | 4/19/2024 6:01 PM | 48 | 13.37 | 11.75 | 15.60 | 0.32 | 2.45% | 1 | 164 | 769.53% |
| INTC240419P00048500 | 4/10/2024 6:33 PM | 48.5 | 11.45 | 13.10 | 16.05 | 0.00 | 0.00% | 5 | 0 | 444.53% |
| INTC240419P00049000 | 4/18/2024 7:16 PM | 49 | 14.05 | 14.00 | 15.70 | 0.00 | 0.00% | 60 | 66 | 331.25% |
| INTC240419P00050000 | 4/19/2024 7:42 PM | 50 | 15.75 | 14.15 | 15.90 | 0.77 | 5.14% | 6 | 158 | 387.50% |
| INTC240419P00051000 | 4/16/2024 5:49 PM | 51 | 14.75 | 16.60 | 17.75 | 0.00 | 0.00% | 59 | 0 | 526.56% |
| INTC240419P00052000 | 4/16/2024 5:49 PM | 52 | 15.75 | 16.70 | 19.50 | 0.00 | 0.00% | 3 | 0 | 517.97% |
| INTC240419P00055000 | 4/4/2024 2:04 PM | 55 | 14.40 | 19.75 | 20.90 | 0.00 | 0.00% | 1 | 0 | 464.06% |
| INTC240419P00060000 | 4/5/2024 1:51 PM | 60 | 21.15 | 24.00 | 27.60 | 0.00 | 0.00% | 6 | 0 | 200.00% |
| INTC240419P00065000 | 4/3/2024 3:03 PM | 65 | 24.10 | 29.00 | 32.45 | 0.00 | 0.00% | 1 | 0 | 1,078.52% |
| 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.
146.64
-5.44%
NVDA NVIDIA Corporation
762.00
-10.00%
TSM Taiwan Semiconductor Manufacturing Company Limited
127.70
-3.46%
MU Micron Technology, Inc.
106.77
-4.61%
ARM Arm Holdings plc
87.19
-16.90%
AVGO Broadcom Inc.
1,204.71
-4.31%
QCOM QUALCOMM Incorporated
157.63
-2.36%
MRVL Marvell Technology, Inc.
62.13
-4.77%
WISA WiSA Technologies, Inc.
6.06
+2.89%
ON ON Semiconductor Corporation
60.71
-3.53%