NasdaqGS - Delayed Quote • USD
Intel Corporation (INTC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00030000 | 4/24/2024 7:57 PM | 2024-04-26 | 4.45 | 4.45 | 4.70 | -0.05 | -1.11% | 45 | 293 | 121.88% |
| INTC240503C00030000 | 4/24/2024 6:52 PM | 2024-05-03 | 4.90 | 4.60 | 5.05 | 0.30 | 6.52% | 13 | 311 | 84.96% |
| INTC240510C00030000 | 4/24/2024 7:35 PM | 2024-05-10 | 4.85 | 4.30 | 5.15 | 0.20 | 4.30% | 32 | 57 | 56.74% |
| INTC240517C00030000 | 4/24/2024 7:56 PM | 2024-05-17 | 4.70 | 4.70 | 4.85 | 0.10 | 2.17% | 57 | 138 | 50.29% |
| INTC240524C00030000 | 4/24/2024 2:09 PM | 2024-05-24 | 5.15 | 4.80 | 4.95 | 0.20 | 4.04% | 6 | 55 | 52.05% |
| INTC240531C00030000 | 4/24/2024 6:12 PM | 2024-05-31 | 5.18 | 4.90 | 5.00 | 0.06 | 1.17% | 6 | 8 | 48.73% |
| INTC240621C00030000 | 4/24/2024 6:35 PM | 2024-06-21 | 5.40 | 5.15 | 5.25 | 0.25 | 4.85% | 115 | 4,701 | 45.85% |
| INTC240719C00030000 | 4/24/2024 7:52 PM | 2024-07-19 | 5.60 | 5.25 | 5.95 | 0.20 | 3.70% | 15 | 129 | 51.61% |
| INTC240816C00030000 | 4/24/2024 7:52 PM | 2024-08-16 | 5.89 | 5.90 | 6.35 | -0.02 | -0.34% | 23 | 259 | 51.27% |
| INTC240920C00030000 | 4/24/2024 5:37 PM | 2024-09-20 | 6.47 | 6.20 | 6.70 | 0.22 | 3.52% | 8 | 156 | 49.66% |
| INTC241018C00030000 | 4/24/2024 7:39 PM | 2024-10-18 | 6.68 | 6.50 | 6.90 | 0.23 | 3.57% | 3 | 206 | 48.05% |
| INTC241115C00030000 | 4/23/2024 7:57 PM | 2024-11-15 | 6.65 | 6.80 | 6.90 | 0.00 | 0.00% | 9 | 12 | 44.65% |
| INTC241220C00030000 | 4/24/2024 7:34 PM | 2024-12-20 | 7.25 | 7.05 | 7.15 | 0.17 | 2.40% | 8 | 200 | 43.90% |
| INTC250117C00030000 | 4/24/2024 7:41 PM | 2025-01-17 | 7.45 | 7.15 | 7.40 | 0.30 | 4.20% | 151 | 25,211 | 44.04% |
| INTC250321C00030000 | 4/24/2024 1:40 PM | 2025-03-21 | 8.00 | 7.80 | 7.90 | -0.25 | -3.03% | 16 | 537 | 44.07% |
| INTC250620C00030000 | 4/24/2024 7:45 PM | 2025-06-20 | 8.65 | 8.40 | 9.35 | 0.25 | 2.98% | 13 | 342 | 50.32% |
| INTC250919C00030000 | 4/23/2024 4:49 PM | 2025-09-19 | 9.20 | 8.70 | 9.60 | 0.20 | 2.22% | 1 | 830 | 47.39% |
| INTC251219C00030000 | 4/24/2024 1:50 PM | 2025-12-19 | 10.05 | 9.55 | 11.15 | 0.55 | 5.79% | 1 | 2,287 | 53.78% |
| INTC260116C00030000 | 4/24/2024 4:50 PM | 2026-01-16 | 9.84 | 9.70 | 10.25 | 0.24 | 2.50% | 14 | 1,865 | 46.83% |
| INTC260618C00030000 | 4/24/2024 6:52 PM | 2026-06-18 | 10.80 | 10.40 | 12.00 | 0.35 | 3.35% | 1 | 176 | 52.09% |
| INTC261218C00030000 | 4/24/2024 6:58 PM | 2026-12-18 | 11.75 | 11.35 | 11.60 | 0.40 | 3.52% | 57 | 1,208 | 44.82% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00030000 | 4/24/2024 7:59 PM | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,044 | 2,383 | 117.97% |
| INTC240503P00030000 | 4/24/2024 7:58 PM | 2024-05-03 | 0.13 | 0.13 | 0.14 | 0.00 | 0.00% | 113 | 743 | 65.82% |
| INTC240510P00030000 | 4/24/2024 7:47 PM | 2024-05-10 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 38 | 515 | 54.88% |
| INTC240517P00030000 | 4/24/2024 7:56 PM | 2024-05-17 | 0.25 | 0.07 | 0.26 | 0.00 | 0.00% | 116 | 906 | 49.41% |
| INTC240524P00030000 | 4/24/2024 4:22 PM | 2024-05-24 | 0.29 | 0.32 | 0.34 | -0.04 | -12.12% | 18 | 150 | 47.17% |
| INTC240531P00030000 | 4/24/2024 6:01 PM | 2024-05-31 | 0.33 | 0.37 | 0.40 | -0.05 | -13.16% | 23 | 115 | 44.92% |
| INTC240621P00030000 | 4/24/2024 7:42 PM | 2024-06-21 | 0.52 | 0.54 | 0.57 | -0.07 | -11.86% | 175 | 14,643 | 40.97% |
| INTC240719P00030000 | 4/24/2024 4:24 PM | 2024-07-19 | 0.73 | 0.74 | 0.77 | -0.05 | -6.41% | 325 | 1,660 | 38.09% |
| INTC240816P00030000 | 4/24/2024 7:49 PM | 2024-08-16 | 1.09 | 1.10 | 1.13 | -0.06 | -5.22% | 21 | 7,395 | 39.50% |
| INTC240920P00030000 | 4/24/2024 7:35 PM | 2024-09-20 | 1.27 | 1.30 | 1.33 | -0.10 | -7.30% | 37 | 4,462 | 37.50% |
| INTC241018P00030000 | 4/24/2024 3:33 PM | 2024-10-18 | 1.48 | 1.43 | 1.48 | 0.00 | 0.00% | 64 | 10,704 | 36.38% |
| INTC241115P00030000 | 4/24/2024 1:34 PM | 2024-11-15 | 1.60 | 1.72 | 1.76 | -0.15 | -8.57% | 3 | 1,688 | 37.18% |
| INTC241220P00030000 | 4/24/2024 7:20 PM | 2024-12-20 | 1.87 | 1.87 | 1.92 | -0.08 | -4.10% | 424 | 4,062 | 36.12% |
| INTC250117P00030000 | 4/24/2024 6:53 PM | 2025-01-17 | 1.93 | 1.96 | 2.03 | -0.08 | -3.98% | 3,297 | 34,393 | 35.30% |
| INTC250321P00030000 | 4/24/2024 6:27 PM | 2025-03-21 | 2.26 | 2.30 | 2.37 | -0.07 | -3.00% | 10 | 13,089 | 34.89% |
| INTC250620P00030000 | 4/24/2024 2:28 PM | 2025-06-20 | 2.62 | 2.31 | 2.86 | -0.16 | -5.76% | 7 | 4,320 | 34.79% |
| INTC250919P00030000 | 4/24/2024 6:20 PM | 2025-09-19 | 3.05 | 2.95 | 3.25 | -0.09 | -2.87% | 10 | 2,160 | 34.35% |
| INTC251219P00030000 | 4/22/2024 7:44 PM | 2025-12-19 | 3.50 | 3.40 | 3.50 | 0.00 | 0.00% | 2 | 3,042 | 33.29% |
| INTC260116P00030000 | 4/24/2024 7:53 PM | 2026-01-16 | 3.50 | 3.45 | 3.55 | -0.06 | -1.69% | 1,771 | 5,383 | 32.87% |
| INTC260618P00030000 | 4/22/2024 7:10 PM | 2026-06-18 | 3.85 | 1.97 | 4.05 | -0.11 | -2.78% | 1,001 | 670 | 32.35% |
| INTC261218P00030000 | 4/24/2024 7:56 PM | 2026-12-18 | 4.50 | 4.35 | 4.60 | 0.10 | 2.27% | 11 | 2,023 | 31.96% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.74
-0.35%
MU Micron Technology, Inc.
111.78
-0.60%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.97
-0.34%
ARM Arm Holdings plc
99.88
+4.00%
NVDA NVIDIA Corporation
796.77
-3.33%
QCOM QUALCOMM Incorporated
163.63
+1.41%
AVGO Broadcom Inc.
1,256.82
+0.61%
TXN Texas Instruments Incorporated
174.81
+5.64%
MRVL Marvell Technology, Inc.
64.85
+1.55%
ON ON Semiconductor Corporation
65.53
+6.24%