NasdaqGS - Nasdaq Real Time Price • USD
Intel Corporation (INTC)
As of 2:44 PM EDT. Market Open.
| 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 | 9.70 | 9.75 | 0.00 | 0.00% | 56 | 81 | 137.50% |
| INTC240426C00027000 | 4/15/2024 1:34 PM | 27 | 9.35 | 7.70 | 7.80 | 0.00 | 0.00% | - | 12 | 136.72% |
| INTC240426C00028000 | 4/23/2024 3:26 PM | 28 | 6.55 | 6.30 | 7.35 | 0.00 | 0.00% | 1 | 11 | 150.78% |
| INTC240426C00029000 | 4/23/2024 1:33 PM | 29 | 5.35 | 5.45 | 5.80 | 0.00 | 0.00% | 1 | 8 | 123.05% |
| INTC240426C00030000 | 4/24/2024 2:26 PM | 30 | 5.12 | 4.75 | 4.85 | 0.62 | 13.78% | 26 | 293 | 103.91% |
| INTC240426C00031000 | 4/24/2024 4:50 PM | 31 | 3.73 | 3.85 | 3.90 | 0.13 | 3.61% | 7 | 58 | 100.78% |
| INTC240426C00031500 | 4/24/2024 5:56 PM | 31.5 | 3.45 | 3.35 | 3.45 | 0.40 | 13.11% | 14 | 203 | 94.34% |
| INTC240426C00032000 | 4/24/2024 6:26 PM | 32 | 3.00 | 2.97 | 3.05 | 0.28 | 10.29% | 35 | 242 | 98.24% |
| INTC240426C00032500 | 4/24/2024 6:28 PM | 32.5 | 2.59 | 2.57 | 2.62 | 0.25 | 10.68% | 61 | 95 | 95.70% |
| INTC240426C00033000 | 4/24/2024 6:25 PM | 33 | 2.23 | 2.22 | 2.25 | 0.34 | 17.99% | 118 | 326 | 96.48% |
| INTC240426C00033500 | 4/24/2024 5:52 PM | 33.5 | 1.94 | 1.88 | 1.90 | 0.32 | 19.75% | 219 | 757 | 95.70% |
| INTC240426C00034000 | 4/24/2024 6:20 PM | 34 | 1.56 | 1.57 | 1.59 | 0.26 | 20.00% | 629 | 2,201 | 95.41% |
| INTC240426C00034500 | 4/24/2024 6:27 PM | 34.5 | 1.32 | 1.29 | 1.31 | 0.26 | 24.53% | 1,119 | 4,080 | 94.82% |
| INTC240426C00035000 | 4/24/2024 6:27 PM | 35 | 1.08 | 1.06 | 1.08 | 0.22 | 25.58% | 3,895 | 5,486 | 95.51% |
| INTC240426C00035500 | 4/24/2024 6:28 PM | 35.5 | 0.86 | 0.84 | 0.86 | 0.23 | 36.51% | 2,487 | 3,639 | 94.53% |
| INTC240426C00036000 | 4/24/2024 6:25 PM | 36 | 0.67 | 0.66 | 0.67 | 0.16 | 32.00% | 1,749 | 8,819 | 93.75% |
| INTC240426C00036500 | 4/24/2024 6:14 PM | 36.5 | 0.51 | 0.51 | 0.53 | 0.13 | 34.21% | 1,304 | 4,613 | 93.75% |
| INTC240426C00037000 | 4/24/2024 6:21 PM | 37 | 0.39 | 0.38 | 0.40 | 0.10 | 34.48% | 3,334 | 8,425 | 92.58% |
| INTC240426C00037500 | 4/24/2024 6:25 PM | 37.5 | 0.30 | 0.29 | 0.31 | 0.08 | 36.36% | 1,655 | 2,226 | 93.16% |
| INTC240426C00038000 | 4/24/2024 6:21 PM | 38 | 0.22 | 0.22 | 0.23 | 0.06 | 37.50% | 2,578 | 6,212 | 93.36% |
| INTC240426C00038500 | 4/24/2024 6:21 PM | 38.5 | 0.16 | 0.16 | 0.17 | 0.03 | 23.08% | 499 | 1,686 | 93.16% |
| INTC240426C00039000 | 4/24/2024 6:24 PM | 39 | 0.12 | 0.12 | 0.13 | 0.03 | 33.33% | 718 | 7,685 | 94.14% |
| INTC240426C00039500 | 4/24/2024 6:14 PM | 39.5 | 0.09 | 0.09 | 0.10 | 0.02 | 28.57% | 424 | 1,458 | 95.31% |
| INTC240426C00040000 | 4/24/2024 6:16 PM | 40 | 0.07 | 0.07 | 0.08 | 0.01 | 16.67% | 1,519 | 9,882 | 97.27% |
| INTC240426C00040500 | 4/24/2024 4:11 PM | 40.5 | 0.05 | 0.06 | 0.07 | 0.02 | 66.67% | 168 | 790 | 100.78% |
| INTC240426C00041000 | 4/24/2024 6:03 PM | 41 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 101 | 2,949 | 100.00% |
| INTC240426C00041500 | 4/24/2024 6:22 PM | 41.5 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 188 | 369 | 101.56% |
| INTC240426C00042000 | 4/24/2024 4:44 PM | 42 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 151 | 2,706 | 107.03% |
| INTC240426C00042500 | 4/24/2024 5:40 PM | 42.5 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 113 | 414 | 99.22% |
| INTC240426C00043000 | 4/24/2024 4:45 PM | 43 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 112 | 3,870 | 112.50% |
| INTC240426C00043500 | 4/24/2024 6:04 PM | 43.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,042 | 316 | 109.38% |
| INTC240426C00044000 | 4/24/2024 5:34 PM | 44 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 143 | 4,206 | 114.06% |
| INTC240426C00044500 | 4/23/2024 5:18 PM | 44.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 15 | 447 | 118.75% |
| INTC240426C00045000 | 4/24/2024 5:59 PM | 45 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 325 | 3,930 | 123.44% |
| INTC240426C00045500 | 4/24/2024 5:54 PM | 45.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 751 | 121.88% |
| INTC240426C00046000 | 4/24/2024 5:41 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 211 | 2,117 | 115.63% |
| INTC240426C00046500 | 4/17/2024 6:08 PM | 46.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 14 | 118.75% |
| INTC240426C00047000 | 4/24/2024 5:22 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 141 | 2,440 | 125.00% |
| INTC240426C00047500 | 4/19/2024 2:34 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 322 | 128.13% |
| INTC240426C00048000 | 4/24/2024 5:25 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,425 | 131.25% |
| INTC240426C00048500 | 4/19/2024 3:25 PM | 48.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 17 | 137.50% |
| INTC240426C00049000 | 4/24/2024 5:51 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,149 | 137.50% |
| INTC240426C00050000 | 4/24/2024 1:48 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,286 | 143.75% |
| INTC240426C00051000 | 4/24/2024 5:18 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,189 | 153.13% |
| INTC240426C00052000 | 4/18/2024 1:58 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 329 | 162.50% |
| INTC240426C00053000 | 4/17/2024 4:30 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 401 | 168.75% |
| INTC240426C00054000 | 4/24/2024 6:21 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 120 | 175.00% |
| INTC240426C00055000 | 4/17/2024 2:39 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 418 | 1,029 | 181.25% |
| INTC240426C00060000 | 4/22/2024 3:43 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 772 | 212.50% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 23 | 137.50% |
| INTC240426P00026000 | 4/22/2024 1:30 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 31 | 125.00% |
| INTC240426P00027000 | 4/23/2024 4:01 PM | 27 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 1,085 | 106.25% |
| INTC240426P00028000 | 4/24/2024 6:28 PM | 28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 104 | 1,293 | 107.81% |
| INTC240426P00028500 | 4/24/2024 5:28 PM | 28.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 255 | 100.00% |
| INTC240426P00029000 | 4/24/2024 6:04 PM | 29 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 93 | 372 | 99.22% |
| INTC240426P00029500 | 4/24/2024 6:06 PM | 29.5 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 50 | 119 | 96.88% |
| INTC240426P00030000 | 4/24/2024 6:26 PM | 30 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,927 | 2,383 | 96.09% |
| INTC240426P00030500 | 4/24/2024 6:14 PM | 30.5 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 159 | 418 | 93.36% |
| INTC240426P00031000 | 4/24/2024 6:21 PM | 31 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 441 | 1,131 | 92.97% |
| INTC240426P00031500 | 4/24/2024 6:07 PM | 31.5 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 593 | 560 | 91.80% |
| INTC240426P00032000 | 4/24/2024 6:26 PM | 32 | 0.24 | 0.24 | 0.25 | -0.08 | -25.00% | 490 | 2,629 | 92.58% |
| INTC240426P00032500 | 4/24/2024 6:27 PM | 32.5 | 0.35 | 0.34 | 0.35 | -0.10 | -22.73% | 415 | 1,678 | 92.38% |
| INTC240426P00033000 | 4/24/2024 6:27 PM | 33 | 0.47 | 0.47 | 0.48 | -0.15 | -24.19% | 572 | 2,709 | 92.58% |
| INTC240426P00033500 | 4/24/2024 6:17 PM | 33.5 | 0.63 | 0.63 | 0.64 | -0.18 | -22.22% | 661 | 10,963 | 92.77% |
| INTC240426P00034000 | 4/24/2024 6:23 PM | 34 | 0.83 | 0.82 | 0.83 | -0.17 | -17.00% | 741 | 3,922 | 92.58% |
| INTC240426P00034500 | 4/24/2024 6:22 PM | 34.5 | 1.06 | 1.05 | 1.07 | -0.23 | -17.83% | 1,477 | 4,309 | 93.16% |
| INTC240426P00035000 | 4/24/2024 6:26 PM | 35 | 1.30 | 1.32 | 1.33 | -0.25 | -16.13% | 1,964 | 7,886 | 93.55% |
| INTC240426P00035500 | 4/24/2024 5:17 PM | 35.5 | 1.65 | 1.58 | 1.61 | -0.22 | -11.76% | 170 | 3,881 | 91.60% |
| INTC240426P00036000 | 4/24/2024 6:28 PM | 36 | 1.91 | 1.91 | 1.94 | -0.34 | -15.11% | 449 | 7,771 | 91.99% |
| INTC240426P00036500 | 4/24/2024 6:06 PM | 36.5 | 2.24 | 2.24 | 2.28 | -0.36 | -13.85% | 187 | 1,346 | 90.04% |
| INTC240426P00037000 | 4/24/2024 5:35 PM | 37 | 2.65 | 2.62 | 2.65 | -0.35 | -11.67% | 210 | 3,636 | 89.06% |
| INTC240426P00037500 | 4/24/2024 6:28 PM | 37.5 | 3.00 | 3.00 | 3.15 | -0.40 | -10.96% | 42 | 240 | 92.77% |
| INTC240426P00038000 | 4/24/2024 6:18 PM | 38 | 3.52 | 3.45 | 3.50 | -0.31 | -8.09% | 281 | 2,542 | 89.26% |
| INTC240426P00038500 | 4/24/2024 6:20 PM | 38.5 | 3.95 | 3.90 | 3.95 | -0.23 | -5.50% | 16 | 302 | 89.84% |
| INTC240426P00039000 | 4/24/2024 6:08 PM | 39 | 4.35 | 4.30 | 4.55 | -0.46 | -9.56% | 103 | 1,702 | 97.85% |
| INTC240426P00039500 | 4/24/2024 2:14 PM | 39.5 | 4.60 | 4.80 | 4.85 | -0.50 | -9.80% | 6 | 812 | 82.03% |
| INTC240426P00040000 | 4/24/2024 6:25 PM | 40 | 5.31 | 5.30 | 5.35 | -0.46 | -7.97% | 185 | 5,602 | 88.28% |
| INTC240426P00040500 | 4/24/2024 2:22 PM | 40.5 | 5.55 | 5.75 | 5.85 | -0.63 | -10.19% | 18 | 520 | 82.81% |
| INTC240426P00041000 | 4/24/2024 6:25 PM | 41 | 6.31 | 6.25 | 6.30 | -0.34 | -5.11% | 156 | 2,444 | 87.50% |
| INTC240426P00041500 | 4/22/2024 5:52 PM | 41.5 | 7.05 | 6.10 | 7.35 | 0.00 | 0.00% | 69 | 440 | 197.66% |
| INTC240426P00042000 | 4/24/2024 2:51 PM | 42 | 6.95 | 7.25 | 7.35 | -0.70 | -9.15% | 3 | 975 | 98.44% |
| INTC240426P00042500 | 4/23/2024 7:12 PM | 42.5 | 8.10 | 7.70 | 7.95 | 0.00 | 0.00% | 80 | 44 | 117.19% |
| INTC240426P00043000 | 4/24/2024 2:29 PM | 43 | 7.95 | 7.90 | 8.60 | -0.65 | -7.56% | 5 | 112 | 186.72% |
| INTC240426P00044000 | 4/23/2024 7:12 PM | 44 | 9.70 | 9.20 | 10.05 | 0.00 | 0.00% | 230 | 1 | 204.69% |
| INTC240426P00044500 | 4/22/2024 3:39 PM | 44.5 | 10.30 | 9.00 | 10.55 | 0.00 | 0.00% | 2 | 0 | 269.14% |
| INTC240426P00045000 | 4/23/2024 1:33 PM | 45 | 10.00 | 10.20 | 10.30 | -0.75 | -6.98% | 20 | 9 | 128.13% |
| INTC240426P00046000 | 4/8/2024 7:23 PM | 46 | 7.96 | 10.45 | 11.55 | 0.00 | 0.00% | 12 | 6 | 217.19% |
| INTC240426P00046500 | 4/23/2024 1:30 PM | 46.5 | 11.50 | 11.75 | 11.95 | -0.67 | -5.51% | 3 | 0 | 170.31% |
| INTC240426P00047000 | 4/10/2024 7:19 PM | 47 | 9.77 | 12.05 | 12.60 | 0.00 | 0.00% | 2 | 0 | 164.06% |
| INTC240426P00048000 | 4/23/2024 2:24 PM | 48 | 13.60 | 12.60 | 13.30 | 0.00 | 0.00% | 1 | 0 | 154.69% |
| INTC240426P00049000 | 4/22/2024 2:18 PM | 49 | 14.59 | 13.90 | 14.35 | 0.00 | 0.00% | 14 | 0 | 194.53% |
| INTC240426P00050000 | 4/24/2024 2:02 PM | 50 | 15.00 | 14.90 | 15.35 | -0.66 | -4.21% | 40 | 0 | 203.91% |
| INTC240426P00051000 | 4/17/2024 1:37 PM | 51 | 16.00 | 16.25 | 16.85 | 1.10 | 7.38% | 2 | 0 | 273.44% |
| INTC240426P00054000 | 4/24/2024 1:44 PM | 54 | 19.00 | 18.70 | 19.30 | 0.90 | 4.97% | 28 | 0 | 201.56% |
| INTC240426P00055000 | 4/24/2024 2:02 PM | 55 | 20.05 | 20.25 | 20.45 | 3.85 | 23.77% | 5 | 0 | 246.88% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.29
-0.64%
MU Micron Technology, Inc.
111.00
-1.30%
TSM Taiwan Semiconductor Manufacturing Company Limited
133.01
-0.32%
ARM Arm Holdings plc
98.77
+2.84%
NVDA NVIDIA Corporation
800.58
-2.87%
QCOM QUALCOMM Incorporated
162.72
+0.85%
AVGO Broadcom Inc.
1,256.80
+0.61%
TXN Texas Instruments Incorporated
174.36
+5.37%
MRVL Marvell Technology, Inc.
64.23
+0.58%
ON ON Semiconductor Corporation
65.09
+5.52%