NasdaqGS - Nasdaq Real Time Price • USD
Intel Corporation (INTC)
As of 2:08 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 | 9.65 | 9.85 | 0.00 | 0.00% | 56 | 81 | 200.78% |
| INTC240426C00027000 | 4/15/2024 1:34 PM | 27 | 9.35 | 7.75 | 7.85 | 0.00 | 0.00% | - | 12 | 132.81% |
| INTC240426C00028000 | 4/23/2024 3:26 PM | 28 | 6.55 | 6.80 | 6.85 | 0.00 | 0.00% | 1 | 11 | 131.25% |
| INTC240426C00029000 | 4/23/2024 1:33 PM | 29 | 5.35 | 5.80 | 5.90 | 0.00 | 0.00% | 1 | 8 | 121.88% |
| INTC240426C00030000 | 4/24/2024 2:26 PM | 30 | 5.12 | 4.65 | 4.90 | 0.62 | 13.78% | 26 | 293 | 50.00% |
| INTC240426C00031000 | 4/24/2024 4:50 PM | 31 | 3.73 | 3.90 | 4.00 | 0.13 | 3.61% | 7 | 58 | 105.27% |
| INTC240426C00031500 | 4/24/2024 5:16 PM | 31.5 | 3.35 | 3.45 | 3.55 | 0.30 | 9.84% | 13 | 203 | 102.34% |
| INTC240426C00032000 | 4/24/2024 5:38 PM | 32 | 3.05 | 3.00 | 3.10 | 0.33 | 12.13% | 33 | 242 | 97.46% |
| INTC240426C00032500 | 4/24/2024 5:46 PM | 32.5 | 2.68 | 2.65 | 2.67 | 0.34 | 14.53% | 59 | 95 | 98.05% |
| INTC240426C00033000 | 4/24/2024 5:46 PM | 33 | 2.30 | 2.26 | 2.30 | 0.41 | 21.69% | 87 | 326 | 96.88% |
| INTC240426C00033500 | 4/24/2024 5:52 PM | 33.5 | 1.94 | 1.92 | 1.94 | 0.32 | 21.48% | 218 | 757 | 95.90% |
| INTC240426C00034000 | 4/24/2024 5:43 PM | 34 | 1.64 | 1.61 | 1.63 | 0.34 | 26.15% | 621 | 2,201 | 95.90% |
| INTC240426C00034500 | 4/24/2024 5:46 PM | 34.5 | 1.36 | 1.35 | 1.35 | 0.30 | 28.30% | 1,042 | 4,080 | 96.39% |
| INTC240426C00035000 | 4/24/2024 5:53 PM | 35 | 1.10 | 1.09 | 1.10 | 0.24 | 27.91% | 3,710 | 5,486 | 95.51% |
| INTC240426C00035500 | 4/24/2024 5:48 PM | 35.5 | 0.88 | 0.87 | 0.88 | 0.25 | 39.68% | 2,338 | 3,639 | 94.73% |
| INTC240426C00036000 | 4/24/2024 5:44 PM | 36 | 0.71 | 0.69 | 0.70 | 0.20 | 39.22% | 1,675 | 8,819 | 94.53% |
| INTC240426C00036500 | 4/24/2024 5:50 PM | 36.5 | 0.54 | 0.54 | 0.55 | 0.16 | 41.03% | 1,245 | 4,613 | 94.53% |
| INTC240426C00037000 | 4/24/2024 5:50 PM | 37 | 0.42 | 0.41 | 0.43 | 0.13 | 44.83% | 3,201 | 8,425 | 94.34% |
| INTC240426C00037500 | 4/24/2024 5:49 PM | 37.5 | 0.31 | 0.31 | 0.32 | 0.09 | 40.91% | 1,623 | 2,226 | 93.75% |
| INTC240426C00038000 | 4/24/2024 5:50 PM | 38 | 0.24 | 0.23 | 0.25 | 0.08 | 50.00% | 2,477 | 6,212 | 94.14% |
| INTC240426C00038500 | 4/24/2024 5:43 PM | 38.5 | 0.18 | 0.17 | 0.19 | 0.05 | 38.46% | 483 | 1,686 | 94.53% |
| INTC240426C00039000 | 4/24/2024 5:49 PM | 39 | 0.13 | 0.13 | 0.14 | 0.04 | 36.36% | 673 | 7,685 | 94.92% |
| INTC240426C00039500 | 4/24/2024 5:28 PM | 39.5 | 0.10 | 0.10 | 0.11 | 0.03 | 42.86% | 423 | 1,458 | 96.48% |
| INTC240426C00040000 | 4/24/2024 5:45 PM | 40 | 0.08 | 0.07 | 0.09 | 0.02 | 33.33% | 1,333 | 9,882 | 97.66% |
| INTC240426C00040500 | 4/24/2024 4:11 PM | 40.5 | 0.05 | 0.06 | 0.07 | 0.02 | 66.67% | 168 | 790 | 99.80% |
| INTC240426C00041000 | 4/24/2024 5:29 PM | 41 | 0.05 | 0.04 | 0.06 | 0.01 | 25.00% | 97 | 2,949 | 101.17% |
| INTC240426C00041500 | 4/24/2024 5:28 PM | 41.5 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 178 | 369 | 103.13% |
| INTC240426C00042000 | 4/24/2024 4:44 PM | 42 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 151 | 2,706 | 106.25% |
| INTC240426C00042500 | 4/24/2024 5:40 PM | 42.5 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 113 | 414 | 98.44% |
| INTC240426C00043000 | 4/24/2024 4:45 PM | 43 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 112 | 3,870 | 110.94% |
| INTC240426C00043500 | 4/24/2024 5:50 PM | 43.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 42 | 316 | 109.38% |
| INTC240426C00044000 | 4/24/2024 5:34 PM | 44 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 143 | 4,206 | 112.50% |
| 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 5:07 PM | 45 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 315 | 3,930 | 121.88% |
| INTC240426C00045500 | 4/24/2024 4:21 PM | 45.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 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 | 125.00% |
| 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 | 134.38% |
| 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 | 150.00% |
| 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 | 4/22/2024 2:33 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 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 | 206.25% |
| 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 | 109.38% |
| INTC240426P00028000 | 4/24/2024 5:24 PM | 28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 74 | 1,293 | 109.38% |
| 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 5:34 PM | 29 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 92 | 372 | 100.00% |
| INTC240426P00029500 | 4/24/2024 5:49 PM | 29.5 | 0.04 | 0.03 | 0.04 | -0.02 | -28.57% | 44 | 119 | 97.66% |
| INTC240426P00030000 | 4/24/2024 5:31 PM | 30 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,731 | 2,383 | 96.88% |
| INTC240426P00030500 | 4/24/2024 5:15 PM | 30.5 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 158 | 418 | 94.14% |
| INTC240426P00031000 | 4/24/2024 5:52 PM | 31 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 359 | 1,131 | 94.14% |
| INTC240426P00031500 | 4/24/2024 5:35 PM | 31.5 | 0.18 | 0.16 | 0.17 | -0.05 | -21.74% | 587 | 560 | 92.97% |
| INTC240426P00032000 | 4/24/2024 5:39 PM | 32 | 0.23 | 0.23 | 0.24 | -0.09 | -28.12% | 352 | 2,629 | 92.19% |
| INTC240426P00032500 | 4/24/2024 5:50 PM | 32.5 | 0.32 | 0.33 | 0.33 | -0.13 | -28.89% | 283 | 1,678 | 91.99% |
| INTC240426P00033000 | 4/24/2024 5:49 PM | 33 | 0.45 | 0.45 | 0.46 | -0.17 | -27.42% | 526 | 2,709 | 91.99% |
| INTC240426P00033500 | 4/24/2024 5:45 PM | 33.5 | 0.59 | 0.59 | 0.61 | -0.22 | -27.16% | 623 | 10,963 | 91.21% |
| INTC240426P00034000 | 4/24/2024 5:49 PM | 34 | 0.79 | 0.79 | 0.79 | -0.21 | -21.00% | 722 | 3,922 | 91.41% |
| INTC240426P00034500 | 4/24/2024 5:48 PM | 34.5 | 1.01 | 1.01 | 1.02 | -0.28 | -21.71% | 1,344 | 4,309 | 91.60% |
| INTC240426P00035000 | 4/24/2024 5:45 PM | 35 | 1.25 | 1.26 | 1.28 | -0.30 | -19.35% | 1,923 | 7,886 | 91.50% |
| INTC240426P00035500 | 4/24/2024 5:17 PM | 35.5 | 1.65 | 1.54 | 1.56 | -0.22 | -11.76% | 170 | 3,881 | 90.63% |
| INTC240426P00036000 | 4/24/2024 5:29 PM | 36 | 1.92 | 1.86 | 1.88 | -0.33 | -14.67% | 445 | 7,771 | 90.43% |
| INTC240426P00036500 | 4/24/2024 5:34 PM | 36.5 | 2.25 | 2.20 | 2.23 | -0.35 | -13.46% | 184 | 1,346 | 89.45% |
| INTC240426P00037000 | 4/24/2024 5:35 PM | 37 | 2.65 | 2.54 | 2.59 | -0.35 | -11.67% | 210 | 3,636 | 86.13% |
| INTC240426P00037500 | 4/24/2024 4:34 PM | 37.5 | 3.25 | 2.96 | 2.99 | -0.15 | -4.41% | 40 | 240 | 86.13% |
| INTC240426P00038000 | 4/24/2024 5:47 PM | 38 | 3.40 | 3.35 | 3.45 | -0.43 | -11.29% | 280 | 2,542 | 85.16% |
| INTC240426P00038500 | 4/24/2024 5:16 PM | 38.5 | 4.00 | 3.80 | 3.90 | -0.18 | -4.31% | 14 | 302 | 85.55% |
| INTC240426P00039000 | 4/24/2024 5:41 PM | 39 | 4.30 | 4.25 | 4.35 | -0.51 | -10.60% | 83 | 1,702 | 82.81% |
| INTC240426P00039500 | 4/24/2024 2:14 PM | 39.5 | 4.60 | 4.75 | 4.80 | -0.50 | -9.80% | 6 | 812 | 82.81% |
| INTC240426P00040000 | 4/24/2024 5:44 PM | 40 | 5.20 | 5.20 | 5.30 | -0.57 | -9.88% | 183 | 5,602 | 78.91% |
| INTC240426P00040500 | 4/24/2024 2:22 PM | 40.5 | 5.55 | 5.65 | 5.80 | -0.63 | -10.19% | 18 | 520 | 50.00% |
| INTC240426P00041000 | 4/24/2024 5:12 PM | 41 | 6.37 | 6.15 | 6.25 | -0.28 | -4.21% | 155 | 2,444 | 90.63% |
| INTC240426P00041500 | 4/22/2024 5:52 PM | 41.5 | 7.05 | 6.65 | 6.75 | 0.00 | 0.00% | 69 | 440 | 96.09% |
| INTC240426P00042000 | 4/24/2024 2:51 PM | 42 | 6.95 | 7.15 | 7.25 | -0.70 | -9.15% | 3 | 975 | 101.56% |
| INTC240426P00042500 | 4/23/2024 7:12 PM | 42.5 | 8.10 | 7.65 | 7.70 | 0.00 | 0.00% | 80 | 44 | 0.00% |
| INTC240426P00043000 | 4/24/2024 2:29 PM | 43 | 7.95 | 8.15 | 8.25 | -0.65 | -7.56% | 5 | 112 | 111.72% |
| INTC240426P00044000 | 4/23/2024 7:12 PM | 44 | 9.70 | 8.50 | 9.20 | 0.00 | 0.00% | 230 | 1 | 0.00% |
| INTC240426P00044500 | 4/22/2024 3:39 PM | 44.5 | 10.30 | 9.65 | 9.75 | 0.00 | 0.00% | 2 | 0 | 126.56% |
| INTC240426P00045000 | 4/23/2024 1:33 PM | 45 | 10.00 | 10.15 | 10.40 | -0.75 | -6.98% | 20 | 9 | 146.09% |
| INTC240426P00046000 | 4/8/2024 7:23 PM | 46 | 7.96 | 11.15 | 11.25 | 0.00 | 0.00% | 12 | 6 | 140.63% |
| INTC240426P00046500 | 4/23/2024 1:30 PM | 46.5 | 11.50 | 11.65 | 11.70 | -0.67 | -5.51% | 3 | 0 | 0.00% |
| INTC240426P00047000 | 4/10/2024 7:19 PM | 47 | 9.77 | 12.15 | 12.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTC240426P00048000 | 4/23/2024 2:24 PM | 48 | 13.60 | 13.15 | 13.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTC240426P00049000 | 4/22/2024 2:18 PM | 49 | 14.59 | 14.15 | 14.95 | 0.00 | 0.00% | 14 | 0 | 262.11% |
| INTC240426P00050000 | 4/24/2024 2:02 PM | 50 | 15.00 | 15.15 | 15.35 | -0.66 | -4.21% | 40 | 0 | 175.00% |
| INTC240426P00051000 | 4/17/2024 1:37 PM | 51 | 16.00 | 16.15 | 16.25 | 1.10 | 7.38% | 2 | 0 | 184.38% |
| INTC240426P00054000 | 4/24/2024 1:44 PM | 54 | 19.00 | 19.15 | 19.25 | 0.90 | 4.97% | 28 | 0 | 206.25% |
| INTC240426P00055000 | 4/24/2024 2:02 PM | 55 | 20.05 | 20.15 | 20.25 | 3.85 | 23.77% | 5 | 0 | 214.06% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.49
-0.51%
MU Micron Technology, Inc.
111.07
-1.24%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.73
-0.52%
ARM Arm Holdings plc
99.50
+3.60%
NVDA NVIDIA Corporation
806.74
-2.12%
QCOM QUALCOMM Incorporated
163.09
+1.08%
AVGO Broadcom Inc.
1,258.26
+0.73%
TXN Texas Instruments Incorporated
175.76
+6.22%
MRVL Marvell Technology, Inc.
64.30
+0.69%
ON ON Semiconductor Corporation
65.02
+5.42%