NasdaqGS - Nasdaq Real Time Price • USD
Intel Corporation (INTC)
As of 1:33 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 | 9.35 | 9.45 | 0.00 | 0.00% | 56 | 81 | 142.19% |
| INTC240426C00027000 | 4/15/2024 1:34 PM | 27 | 9.35 | 7.35 | 7.45 | 0.00 | 0.00% | - | 12 | 110.94% |
| INTC240426C00028000 | 4/23/2024 3:26 PM | 28 | 6.55 | 5.90 | 6.50 | 0.30 | 4.80% | 1 | 10 | 130.86% |
| INTC240426C00029000 | 4/22/2024 6:15 PM | 29 | 5.35 | 5.35 | 5.45 | -0.20 | -3.60% | 1 | 8 | 82.81% |
| INTC240426C00030000 | 4/22/2024 7:05 PM | 30 | 4.50 | 4.30 | 4.55 | -0.10 | -2.17% | 6 | 299 | 77.34% |
| INTC240426C00031000 | 4/23/2024 1:50 PM | 31 | 3.60 | 3.50 | 3.60 | 0.05 | 1.41% | 40 | 18 | 84.77% |
| INTC240426C00031500 | 4/23/2024 4:27 PM | 31.5 | 3.19 | 3.10 | 3.15 | -0.11 | -3.33% | 21 | 179 | 84.77% |
| INTC240426C00032000 | 4/23/2024 4:51 PM | 32 | 2.67 | 2.68 | 2.73 | -0.03 | -1.11% | 88 | 232 | 82.81% |
| INTC240426C00032500 | 4/23/2024 3:11 PM | 32.5 | 2.38 | 2.30 | 2.34 | 0.02 | 0.85% | 4 | 94 | 82.23% |
| INTC240426C00033000 | 4/23/2024 4:32 PM | 33 | 1.98 | 1.96 | 1.99 | -0.01 | -0.50% | 48 | 262 | 82.42% |
| INTC240426C00033500 | 4/23/2024 5:08 PM | 33.5 | 1.66 | 1.64 | 1.66 | -0.04 | -2.35% | 196 | 664 | 81.84% |
| INTC240426C00034000 | 4/23/2024 5:17 PM | 34 | 1.37 | 1.35 | 1.37 | -0.02 | -1.44% | 1,324 | 1,804 | 81.45% |
| INTC240426C00034500 | 4/23/2024 5:18 PM | 34.5 | 1.10 | 1.10 | 1.11 | -0.04 | -3.51% | 1,872 | 3,049 | 81.15% |
| INTC240426C00035000 | 4/23/2024 5:15 PM | 35 | 0.89 | 0.88 | 0.89 | -0.01 | -1.11% | 2,181 | 4,441 | 80.86% |
| INTC240426C00035500 | 4/23/2024 5:11 PM | 35.5 | 0.68 | 0.68 | 0.69 | -0.06 | -8.11% | 1,217 | 3,421 | 79.69% |
| INTC240426C00036000 | 4/23/2024 5:13 PM | 36 | 0.52 | 0.52 | 0.53 | -0.05 | -8.77% | 1,254 | 8,245 | 79.10% |
| INTC240426C00036500 | 4/23/2024 5:15 PM | 36.5 | 0.40 | 0.40 | 0.41 | -0.03 | -6.98% | 405 | 4,193 | 79.30% |
| INTC240426C00037000 | 4/23/2024 5:10 PM | 37 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 1,382 | 7,859 | 78.32% |
| INTC240426C00037500 | 4/23/2024 5:14 PM | 37.5 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 341 | 1,913 | 78.52% |
| INTC240426C00038000 | 4/23/2024 5:08 PM | 38 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 921 | 5,949 | 79.30% |
| INTC240426C00038500 | 4/23/2024 5:17 PM | 38.5 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 430 | 1,337 | 80.08% |
| INTC240426C00039000 | 4/23/2024 5:17 PM | 39 | 0.09 | 0.09 | 0.10 | -0.01 | -9.09% | 468 | 7,772 | 81.25% |
| INTC240426C00039500 | 4/23/2024 5:07 PM | 39.5 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,536 | 2,220 | 80.47% |
| INTC240426C00040000 | 4/23/2024 4:59 PM | 40 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 377 | 9,756 | 83.59% |
| INTC240426C00040500 | 4/23/2024 5:16 PM | 40.5 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 34 | 732 | 85.94% |
| INTC240426C00041000 | 4/23/2024 5:17 PM | 41 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 89 | 3,019 | 87.50% |
| INTC240426C00041500 | 4/23/2024 4:47 PM | 41.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 51 | 367 | 87.50% |
| INTC240426C00042000 | 4/23/2024 5:17 PM | 42 | 0.03 | 0.02 | 0.03 | 0.01 | 100.00% | 247 | 2,699 | 92.19% |
| INTC240426C00042500 | 4/23/2024 4:41 PM | 42.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 285 | 223 | 90.63% |
| INTC240426C00043000 | 4/23/2024 5:17 PM | 43 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 418 | 3,772 | 93.75% |
| INTC240426C00043500 | 4/22/2024 6:24 PM | 43.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 241 | 313 | 98.44% |
| INTC240426C00044000 | 4/23/2024 4:41 PM | 44 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 621 | 3,166 | 103.13% |
| INTC240426C00044500 | 4/23/2024 4:14 PM | 44.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 432 | 100.00% |
| INTC240426C00045000 | 4/23/2024 5:10 PM | 45 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 3,863 | 96.88% |
| INTC240426C00045500 | 4/22/2024 7:45 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 703 | 751 | 100.00% |
| INTC240426C00046000 | 4/23/2024 2:50 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,117 | 103.13% |
| INTC240426C00046500 | 4/17/2024 6:08 PM | 46.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | - | 14 | 153.91% |
| INTC240426C00047000 | 4/23/2024 2:37 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,408 | 112.50% |
| INTC240426C00047500 | 4/19/2024 2:34 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 322 | 112.50% |
| INTC240426C00048000 | 4/23/2024 4:54 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,429 | 118.75% |
| INTC240426C00048500 | 4/19/2024 3:25 PM | 48.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 17 | 118.75% |
| INTC240426C00049000 | 4/23/2024 2:37 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 2,152 | 125.00% |
| INTC240426C00050000 | 4/23/2024 5:11 PM | 50 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 2,288 | 140.63% |
| INTC240426C00051000 | 4/23/2024 4:50 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,200 | 137.50% |
| INTC240426C00052000 | 4/18/2024 1:58 PM | 52 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 329 | 153.13% |
| INTC240426C00053000 | 4/17/2024 4:30 PM | 53 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 401 | 159.38% |
| INTC240426C00054000 | 4/22/2024 2:33 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 120 | 153.13% |
| INTC240426C00055000 | 4/17/2024 2:39 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 418 | 1,029 | 156.25% |
| INTC240426C00060000 | 4/22/2024 3:43 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 772 | 187.50% |
| 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 | 115.63% |
| INTC240426P00026000 | 4/22/2024 1:30 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 31 | 103.13% |
| INTC240426P00027000 | 4/23/2024 4:01 PM | 27 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 13 | 1,075 | 90.63% |
| INTC240426P00028000 | 4/23/2024 4:47 PM | 28 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 185 | 1,362 | 90.63% |
| INTC240426P00028500 | 4/23/2024 4:48 PM | 28.5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 169 | 212 | 89.06% |
| INTC240426P00029000 | 4/23/2024 5:18 PM | 29 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 172 | 234 | 87.50% |
| INTC240426P00029500 | 4/23/2024 2:51 PM | 29.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 21 | 114 | 83.59% |
| INTC240426P00030000 | 4/23/2024 5:00 PM | 30 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 526 | 1,264 | 81.64% |
| INTC240426P00030500 | 4/23/2024 4:24 PM | 30.5 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 67 | 331 | 80.47% |
| INTC240426P00031000 | 4/23/2024 5:01 PM | 31 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 171 | 1,006 | 80.47% |
| INTC240426P00031500 | 4/23/2024 5:12 PM | 31.5 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 261 | 226 | 79.88% |
| INTC240426P00032000 | 4/23/2024 5:15 PM | 32 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 1,675 | 1,549 | 79.30% |
| INTC240426P00032500 | 4/23/2024 5:09 PM | 32.5 | 0.41 | 0.40 | 0.42 | -0.05 | -10.87% | 789 | 1,029 | 79.10% |
| INTC240426P00033000 | 4/23/2024 5:13 PM | 33 | 0.55 | 0.55 | 0.56 | -0.07 | -11.29% | 803 | 2,780 | 78.91% |
| INTC240426P00033500 | 4/23/2024 5:10 PM | 33.5 | 0.74 | 0.73 | 0.75 | -0.06 | -7.50% | 246 | 10,908 | 79.30% |
| INTC240426P00034000 | 4/23/2024 5:16 PM | 34 | 0.96 | 0.94 | 0.95 | -0.05 | -5.00% | 989 | 3,615 | 78.71% |
| INTC240426P00034500 | 4/23/2024 5:08 PM | 34.5 | 1.19 | 1.19 | 1.21 | -0.09 | -7.03% | 1,463 | 3,386 | 79.10% |
| INTC240426P00035000 | 4/23/2024 5:08 PM | 35 | 1.45 | 1.46 | 1.48 | -0.09 | -5.84% | 416 | 7,916 | 78.03% |
| INTC240426P00035500 | 4/23/2024 4:55 PM | 35.5 | 1.80 | 1.76 | 1.78 | -0.05 | -2.70% | 98 | 3,866 | 76.76% |
| INTC240426P00036000 | 4/23/2024 5:05 PM | 36 | 2.13 | 2.12 | 2.12 | -0.05 | -2.29% | 288 | 7,915 | 76.66% |
| INTC240426P00036500 | 4/23/2024 3:14 PM | 36.5 | 2.42 | 2.46 | 2.51 | -0.10 | -3.97% | 32 | 1,379 | 75.39% |
| INTC240426P00037000 | 4/23/2024 4:49 PM | 37 | 2.86 | 2.84 | 2.90 | -0.04 | -1.38% | 211 | 3,823 | 73.24% |
| INTC240426P00037500 | 4/23/2024 1:50 PM | 37.5 | 3.20 | 3.30 | 3.35 | -0.09 | -2.74% | 34 | 230 | 76.17% |
| INTC240426P00038000 | 4/23/2024 5:15 PM | 38 | 3.76 | 3.70 | 3.80 | 0.01 | 0.27% | 492 | 3,024 | 73.44% |
| INTC240426P00038500 | 4/23/2024 4:55 PM | 38.5 | 4.25 | 4.15 | 4.25 | -0.10 | -2.30% | 3 | 305 | 71.09% |
| INTC240426P00039000 | 4/23/2024 4:51 PM | 39 | 4.69 | 4.65 | 4.70 | -0.01 | -0.21% | 55 | 1,808 | 71.09% |
| INTC240426P00039500 | 4/23/2024 2:18 PM | 39.5 | 5.15 | 5.10 | 5.20 | 0.00 | 0.00% | 63 | 686 | 67.97% |
| INTC240426P00040000 | 4/23/2024 4:40 PM | 40 | 5.53 | 5.60 | 5.70 | -0.12 | -2.12% | 69 | 5,667 | 72.66% |
| INTC240426P00040500 | 4/22/2024 5:42 PM | 40.5 | 6.18 | 6.05 | 6.15 | 0.00 | 0.00% | 10 | 520 | 78.13% |
| INTC240426P00041000 | 4/23/2024 4:09 PM | 41 | 6.49 | 6.55 | 6.65 | -0.16 | -2.41% | 19 | 2,450 | 82.81% |
| INTC240426P00041500 | 4/22/2024 5:52 PM | 41.5 | 7.05 | 7.05 | 7.15 | 0.00 | 0.00% | 69 | 538 | 87.50% |
| INTC240426P00042000 | 4/23/2024 4:21 PM | 42 | 7.50 | 7.55 | 7.65 | -0.15 | -1.96% | 19 | 1,206 | 92.19% |
| INTC240426P00042500 | 4/22/2024 7:19 PM | 42.5 | 8.50 | 8.10 | 8.15 | 0.00 | 0.00% | 10 | 44 | 50.00% |
| INTC240426P00043000 | 4/23/2024 2:14 PM | 43 | 8.60 | 8.60 | 8.65 | 0.05 | 0.58% | 4 | 112 | 50.00% |
| INTC240426P00044000 | 4/22/2024 7:19 PM | 44 | 9.60 | 9.60 | 9.65 | 0.00 | 0.00% | 91 | 196 | 50.00% |
| INTC240426P00044500 | 4/22/2024 3:39 PM | 44.5 | 10.30 | 10.05 | 10.15 | 0.00 | 0.00% | 2 | 0 | 114.06% |
| INTC240426P00045000 | 4/19/2024 6:35 PM | 45 | 10.75 | 10.55 | 10.65 | 0.25 | 2.38% | 5 | 9 | 117.97% |
| INTC240426P00046000 | 4/8/2024 7:23 PM | 46 | 7.96 | 11.55 | 11.65 | 0.00 | 0.00% | 12 | 6 | 126.56% |
| INTC240426P00046500 | 4/23/2024 1:30 PM | 46.5 | 12.17 | 12.05 | 12.15 | 0.17 | 1.42% | 1 | 1 | 129.69% |
| INTC240426P00047000 | 4/10/2024 7:19 PM | 47 | 9.77 | 11.90 | 12.65 | 0.00 | 0.00% | 2 | 0 | 134.38% |
| INTC240426P00048000 | 4/22/2024 7:15 PM | 48 | 13.60 | 13.55 | 13.65 | 0.10 | 0.74% | 1 | 0 | 141.41% |
| INTC240426P00049000 | 4/22/2024 2:18 PM | 49 | 14.59 | 14.55 | 14.65 | 0.00 | 0.00% | 14 | 0 | 148.44% |
| INTC240426P00050000 | 4/22/2024 1:39 PM | 50 | 15.66 | 15.55 | 15.65 | 0.00 | 0.00% | 34 | 0 | 156.25% |
| INTC240426P00051000 | 4/17/2024 1:37 PM | 51 | 14.90 | 16.35 | 17.00 | 0.00 | 0.00% | - | 0 | 178.91% |
| INTC240426P00054000 | 4/17/2024 1:30 PM | 54 | 18.10 | 19.40 | 19.70 | 0.00 | 0.00% | - | 0 | 212.50% |
| INTC240426P00055000 | 4/5/2024 4:45 PM | 55 | 16.20 | 20.60 | 20.65 | 0.00 | 0.00% | 1 | 0 | 100.00% |
Related Tickers
AMD Advanced Micro Devices, Inc.
152.31
+2.47%
MU Micron Technology, Inc.
112.66
+3.24%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.09
+1.80%
ARM Arm Holdings plc
95.97
+3.07%
NVDA NVIDIA Corporation
818.49
+2.93%
AVGO Broadcom Inc.
1,240.80
+1.33%
QCOM QUALCOMM Incorporated
161.25
+0.67%
MRVL Marvell Technology, Inc.
63.91
+1.64%
TXN Texas Instruments Incorporated
166.37
+1.80%
WISA WiSA Technologies, Inc.
4.6900
+8.56%