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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240419C00019000 | 4/18/2024 4:02 PM | 19 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| INTC240419C00020000 | 4/2/2024 1:55 PM | 20 | 23.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240419C00023000 | 4/16/2024 5:47 PM | 23 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| INTC240419C00024000 | 4/18/2024 6:23 PM | 24 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240419C00025000 | 4/17/2024 6:42 PM | 25 | 10.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240419C00026000 | 4/18/2024 5:41 PM | 26 | 8.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTC240419C00027000 | 4/15/2024 1:30 PM | 27 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240419C00028000 | 4/12/2024 1:47 PM | 28 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240419C00029000 | 4/18/2024 4:13 PM | 29 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| INTC240419C00030000 | 4/18/2024 5:03 PM | 30 | 5.19 | 0.00 | 0.00 | 0.00 | 0.00% | 281 | 0 | 0.00% |
| INTC240419C00031000 | 4/18/2024 3:28 PM | 31 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240419C00032000 | 4/18/2024 7:49 PM | 32 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| INTC240419C00033000 | 4/18/2024 6:16 PM | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| INTC240419C00034000 | 4/18/2024 7:54 PM | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,694 | 0 | 0.00% |
| INTC240419C00035000 | 4/18/2024 7:59 PM | 35 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 4,002 | 0 | 0.00% |
| INTC240419C00036000 | 4/18/2024 7:58 PM | 36 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4,954 | 0 | 12.50% |
| INTC240419C00037000 | 4/18/2024 7:58 PM | 37 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,380 | 0 | 25.00% |
| INTC240419C00037500 | 4/18/2024 7:50 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,619 | 0 | 25.00% |
| INTC240419C00038000 | 4/18/2024 7:36 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 859 | 0 | 50.00% |
| INTC240419C00038500 | 4/18/2024 6:48 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 505 | 0 | 50.00% |
| INTC240419C00039000 | 4/18/2024 7:34 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 0 | 50.00% |
| INTC240419C00039500 | 4/18/2024 7:27 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| INTC240419C00040000 | 4/18/2024 6:52 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| INTC240419C00040500 | 4/18/2024 6:27 PM | 40.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| INTC240419C00041000 | 4/18/2024 7:58 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| INTC240419C00041500 | 4/17/2024 7:54 PM | 41.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| INTC240419C00042000 | 4/18/2024 7:13 PM | 42 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| INTC240419C00042500 | 4/18/2024 2:04 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| INTC240419C00043000 | 4/18/2024 5:49 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| INTC240419C00043500 | 4/16/2024 5:40 PM | 43.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00044000 | 4/18/2024 6:21 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 50.00% |
| INTC240419C00044500 | 4/18/2024 3:15 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00045000 | 4/18/2024 7:56 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| INTC240419C00045500 | 4/16/2024 4:19 PM | 45.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| INTC240419C00046000 | 4/18/2024 6:57 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| INTC240419C00046500 | 4/15/2024 4:39 PM | 46.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| INTC240419C00047000 | 4/18/2024 6:13 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| INTC240419C00047500 | 4/18/2024 7:18 PM | 47.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| INTC240419C00048000 | 4/18/2024 5:29 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| INTC240419C00048500 | 4/18/2024 5:58 PM | 48.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| INTC240419C00049000 | 4/18/2024 2:07 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| INTC240419C00050000 | 4/18/2024 5:25 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 184 | 0 | 50.00% |
| INTC240419C00051000 | 4/9/2024 2:33 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00052000 | 4/15/2024 2:14 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00055000 | 4/18/2024 5:07 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00060000 | 4/18/2024 2:17 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00065000 | 4/16/2024 1:51 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00070000 | 4/17/2024 2:04 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419C00075000 | 4/18/2024 4:06 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419P00025000 | 3/28/2024 4:52 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| INTC240419P00028000 | 4/16/2024 7:07 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419P00029000 | 4/15/2024 7:00 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| INTC240419P00030000 | 4/18/2024 1:35 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTC240419P00031000 | 4/17/2024 7:53 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| INTC240419P00032000 | 4/18/2024 6:29 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 168 | 0 | 50.00% |
| INTC240419P00033000 | 4/18/2024 7:57 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 274 | 0 | 25.00% |
| INTC240419P00034000 | 4/18/2024 7:59 PM | 34 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,704 | 0 | 12.50% |
| INTC240419P00035000 | 4/18/2024 7:59 PM | 35 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 17,805 | 0 | 0.78% |
| INTC240419P00036000 | 4/18/2024 7:56 PM | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,102 | 0 | 0.00% |
| INTC240419P00037000 | 4/18/2024 7:57 PM | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 257 | 0 | 0.00% |
| INTC240419P00037500 | 4/18/2024 7:59 PM | 37.5 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 179 | 0 | 0.00% |
| INTC240419P00038000 | 4/18/2024 7:59 PM | 38 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 255 | 0 | 0.00% |
| INTC240419P00038500 | 4/18/2024 6:58 PM | 38.5 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
| INTC240419P00039000 | 4/18/2024 7:37 PM | 39 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 0 | 0.00% |
| INTC240419P00039500 | 4/18/2024 7:59 PM | 39.5 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| INTC240419P00040000 | 4/18/2024 7:32 PM | 40 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5,934 | 0 | 0.00% |
| INTC240419P00040500 | 4/18/2024 7:16 PM | 40.5 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 301 | 0 | 0.00% |
| INTC240419P00041000 | 4/18/2024 7:16 PM | 41 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 614 | 0 | 0.00% |
| INTC240419P00041500 | 4/18/2024 7:16 PM | 41.5 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 0.00% |
| INTC240419P00042000 | 4/18/2024 7:58 PM | 42 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| INTC240419P00042500 | 4/18/2024 7:16 PM | 42.5 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 0.00% |
| INTC240419P00043000 | 4/18/2024 7:16 PM | 43 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,435 | 0 | 0.00% |
| INTC240419P00043500 | 4/16/2024 6:07 PM | 43.5 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTC240419P00044000 | 4/18/2024 7:34 PM | 44 | 9.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,633 | 0 | 0.00% |
| INTC240419P00044500 | 4/18/2024 1:45 PM | 44.5 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| INTC240419P00045000 | 4/18/2024 7:16 PM | 45 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 0.00% |
| INTC240419P00045500 | 4/18/2024 7:16 PM | 45.5 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| INTC240419P00046000 | 4/18/2024 7:16 PM | 46 | 11.05 | 0.00 | 0.00 | 0.00 | 0.00% | 580 | 0 | 0.00% |
| INTC240419P00046500 | 4/17/2024 7:27 PM | 46.5 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTC240419P00047000 | 4/18/2024 7:16 PM | 47 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 0 | 0.00% |
| INTC240419P00047500 | 4/16/2024 6:52 PM | 47.5 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| INTC240419P00048000 | 4/18/2024 7:16 PM | 48 | 13.05 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 0.00% |
| INTC240419P00048500 | 4/10/2024 6:33 PM | 48.5 | 11.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| INTC240419P00049000 | 4/18/2024 7:16 PM | 49 | 14.05 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| INTC240419P00050000 | 4/18/2024 7:36 PM | 50 | 14.98 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 0.00% |
| INTC240419P00051000 | 4/16/2024 5:49 PM | 51 | 14.75 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.00% |
| INTC240419P00052000 | 4/16/2024 5:49 PM | 52 | 15.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTC240419P00055000 | 4/4/2024 2:04 PM | 55 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240419P00060000 | 4/5/2024 1:51 PM | 60 | 21.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| INTC240419P00065000 | 4/3/2024 3:03 PM | 65 | 24.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| 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%