NasdaqGS - Nasdaq Real Time Price USD

Intel Corporation (INTC)

Compare
24.50 +0.06 (+0.25%)
At close: November 22 at 4:00 PM EST
24.60 +0.10 (+0.41%)
After hours: 7:59 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTC241129C00013000 11/12/2024 3:26 PM 13 11.25 11.25 12.80 0.00 0.00% 1 12 383.20%
INTC241129C00015000 11/19/2024 5:39 PM 15 9.36 8.60 11.25 0.00 0.00% 2 4 293.36%
INTC241129C00016000 11/21/2024 4:30 PM 16 8.55 7.50 8.80 0.00 0.00% 3 52 238.28%
INTC241129C00017000 11/11/2024 4:02 PM 17 8.45 6.75 8.30 0.00 0.00% 2 70 126.56%
INTC241129C00017500 11/12/2024 3:01 PM 17.5 7.00 5.85 8.00 0.00 0.00% 2 16 299.61%
INTC241129C00018000 11/21/2024 2:31 PM 18 6.20 5.00 6.60 0.00 0.00% 1 7 141.02%
INTC241129C00018500 11/18/2024 2:48 PM 18.5 6.15 4.00 6.10 0.00 0.00% 2 20 130.47%
INTC241129C00019000 11/22/2024 2:32 PM 19 5.40 4.50 5.60 -0.05 -0.92% 4 313 120.31%
INTC241129C00019500 11/21/2024 8:15 PM 19.5 5.03 4.95 5.20 -0.07 -1.37% 1 38 103.91%
INTC241129C00020000 11/22/2024 3:09 PM 20 4.40 3.65 4.60 -0.13 -2.87% 2 414 100.78%
INTC241129C00020500 11/22/2024 8:12 PM 20.5 4.00 3.15 4.10 -0.20 -4.76% 10 26 91.02%
INTC241129C00021000 11/22/2024 8:51 PM 21 3.35 3.45 3.60 0.10 3.08% 16 421 60.94%
INTC241129C00021500 11/22/2024 3:19 PM 21.5 2.88 2.12 3.10 -0.27 -8.57% 3 244 71.48%
INTC241129C00022000 11/22/2024 6:40 PM 22 2.52 2.21 3.00 0.02 0.80% 3 744 62.89%
INTC241129C00022500 11/22/2024 8:47 PM 22.5 2.00 1.92 2.25 -0.15 -6.98% 37 1,470 50.00%
INTC241129C00023000 11/22/2024 8:57 PM 23 1.60 1.51 1.85 -0.05 -3.03% 157 1,746 52.15%
INTC241129C00023500 11/22/2024 8:56 PM 23.5 1.04 1.01 1.19 -0.18 -14.75% 654 2,509 41.60%
INTC241129C00024000 11/22/2024 8:55 PM 24 0.79 0.74 0.81 -0.05 -5.95% 754 5,796 39.06%
INTC241129C00024500 11/22/2024 8:59 PM 24.5 0.69 0.49 0.52 0.15 27.78% 2,775 4,764 38.48%
INTC241129C00025000 11/22/2024 8:59 PM 25 0.31 0.29 0.32 -0.06 -16.22% 6,236 6,368 39.06%
INTC241129C00025500 11/22/2024 8:59 PM 25.5 0.35 0.15 0.20 0.14 66.67% 7,392 8,599 40.82%
INTC241129C00026000 11/22/2024 8:59 PM 26 0.12 0.11 0.13 0.00 0.00% 4,195 5,729 43.56%
INTC241129C00026500 11/22/2024 8:59 PM 26.5 0.08 0.06 0.08 0.00 0.00% 1,324 2,395 45.31%
INTC241129C00027000 11/22/2024 8:59 PM 27 0.06 0.05 0.06 0.00 0.00% 3,515 1,959 49.22%
INTC241129C00027500 11/22/2024 8:24 PM 27.5 0.04 0.03 0.04 -0.01 -20.00% 118 1,224 50.00%
INTC241129C00028000 11/22/2024 8:49 PM 28 0.03 0.03 0.06 0.00 0.00% 15,773 4,473 58.59%
INTC241129C00028500 11/22/2024 8:41 PM 28.5 0.03 0.02 0.03 0.00 0.00% 183 627 57.81%
INTC241129C00029000 11/22/2024 8:53 PM 29 0.02 0.01 0.02 -0.01 -33.33% 24 1,062 58.59%
INTC241129C00029500 11/18/2024 2:30 PM 29.5 0.05 0.01 0.05 0.00 0.00% 12 33 71.09%
INTC241129C00030000 11/22/2024 8:59 PM 30 0.02 0.01 0.02 -0.01 -33.33% 230 46,267 68.75%
INTC241129C00030500 11/21/2024 6:07 PM 30.5 0.02 0.00 0.10 0.00 0.00% 5 106 88.67%
INTC241129C00031000 11/22/2024 5:17 PM 31 0.01 0.01 0.05 0.00 0.00% 15 381 85.94%
INTC241129C00031500 11/12/2024 6:26 PM 31.5 0.10 0.00 0.06 0.00 0.00% - 1 90.63%
INTC241129C00032000 11/22/2024 8:53 PM 32 0.01 0.00 0.02 0.00 0.00% 30 5,464 81.25%
INTC241129C00032500 11/22/2024 8:30 PM 32.5 0.01 0.00 0.02 -0.01 -50.00% 14 11 85.94%
INTC241129C00033000 11/21/2024 6:51 PM 33 0.01 0.00 0.01 0.00 0.00% 8 143 81.25%
INTC241129C00034000 11/22/2024 2:38 PM 34 0.01 0.00 0.01 0.00 0.00% 100 1,174 90.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTC241129P00013000 11/15/2024 4:06 PM 13 0.01 0.00 0.02 0.00 0.00% 1 24 184.38%
INTC241129P00014000 10/31/2024 2:58 PM 14 0.08 0.00 0.02 0.00 0.00% 1 27 165.63%
INTC241129P00015000 11/20/2024 3:59 PM 15 0.01 0.00 0.01 0.00 0.00% 20 49 137.50%
INTC241129P00016000 11/18/2024 3:17 PM 16 0.01 0.00 0.02 0.00 0.00% 11 589 128.13%
INTC241129P00017000 11/19/2024 8:45 PM 17 0.02 0.00 0.02 0.00 0.00% 10 233 112.50%
INTC241129P00017500 11/19/2024 3:33 PM 17.5 0.01 0.00 0.02 0.00 0.00% 31 141 103.13%
INTC241129P00018000 11/22/2024 3:43 PM 18 0.02 0.00 0.03 0.01 100.00% 1 1,687 101.56%
INTC241129P00018500 11/20/2024 3:41 PM 18.5 0.01 0.00 0.03 0.00 0.00% 9 362 93.75%
INTC241129P00019000 11/22/2024 5:47 PM 19 0.01 0.00 0.10 -0.01 -50.00% 8 1,061 104.69%
INTC241129P00019500 11/22/2024 8:36 PM 19.5 0.01 0.00 0.10 -0.01 -50.00% 1 642 95.31%
INTC241129P00020000 11/22/2024 8:35 PM 20 0.01 0.00 0.01 -0.01 -50.00% 512 4,104 59.38%
INTC241129P00020500 11/22/2024 5:03 PM 20.5 0.01 0.00 0.01 0.00 0.00% 1,569 350 53.13%
INTC241129P00021000 11/22/2024 8:43 PM 21 0.04 0.01 0.03 0.02 100.00% 385 895 58.59%
INTC241129P00021500 11/22/2024 7:47 PM 21.5 0.02 0.01 0.03 -0.03 -60.00% 20 493 50.78%
INTC241129P00022000 11/22/2024 8:21 PM 22 0.03 0.02 0.03 0.00 0.00% 207 1,501 46.88%
INTC241129P00022500 11/22/2024 8:50 PM 22.5 0.05 0.03 0.04 -0.01 -16.67% 511 2,334 41.41%
INTC241129P00023000 11/22/2024 8:59 PM 23 0.07 0.06 0.08 -0.03 -30.00% 596 2,107 39.45%
INTC241129P00023500 11/22/2024 8:59 PM 23.5 0.13 0.13 0.15 -0.07 -35.00% 2,179 6,374 37.50%
INTC241129P00024000 11/22/2024 8:58 PM 24 0.27 0.25 0.28 -0.08 -22.86% 2,530 4,850 36.52%
INTC241129P00024500 11/22/2024 8:59 PM 24.5 0.47 0.36 0.49 -0.10 -17.54% 1,609 1,320 36.13%
INTC241129P00025000 11/22/2024 8:57 PM 25 0.75 0.76 0.81 -0.07 -8.54% 1,000 1,588 38.28%
INTC241129P00025500 11/22/2024 8:41 PM 25.5 1.20 0.95 1.20 0.05 4.35% 477 511 40.82%
INTC241129P00026000 11/22/2024 8:21 PM 26 1.74 1.41 1.91 0.05 2.96% 99 1,241 70.51%
INTC241129P00026500 11/22/2024 7:42 PM 26.5 2.06 1.85 2.11 0.08 4.04% 118 483 49.61%
INTC241129P00027000 11/22/2024 7:44 PM 27 2.55 2.22 2.58 0.15 6.25% 58 60 52.73%
INTC241129P00027500 11/22/2024 2:47 PM 27.5 2.97 2.36 3.10 -0.73 -19.73% 5 51 63.28%
INTC241129P00028000 11/22/2024 4:44 PM 28 3.45 2.82 3.60 0.23 7.14% 100 50 70.31%
INTC241129P00028500 11/12/2024 2:31 PM 28.5 3.80 2.84 5.90 0.00 0.00% 1 33 113.48%
INTC241129P00029000 11/21/2024 5:54 PM 29 4.50 3.00 6.50 0.10 2.27% 1 4 106.84%
INTC241129P00030000 11/22/2024 5:46 PM 30 5.50 3.55 5.60 0.03 0.55% 20 21 96.09%
INTC241129P00030500 11/18/2024 2:40 PM 30.5 5.65 5.00 7.00 0.00 0.00% - 5 50.00%
INTC241129P00031000 11/11/2024 4:29 PM 31 5.99 4.80 7.75 0.00 0.00% 11 0 237.31%
INTC241129P00032000 11/18/2024 6:23 PM 32 7.45 7.40 9.35 0.00 0.00% 15 0 218.75%
INTC241129P00032500 11/18/2024 6:23 PM 32.5 7.95 6.60 10.20 0.00 0.00% - 0 173.83%
INTC241129P00034000 11/15/2024 4:06 PM 34 9.76 9.35 10.55 0.00 0.00% 1 3 198.44%

Related Tickers

AMD Advanced Micro Devices, Inc.
138.35
+0.63%
 
QCOM QUALCOMM Incorporated
156.79
+0.86%
 
MU Micron Technology, Inc.
102.64
-0.12%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
190.08
-0.61%
 
AVGO Broadcom Inc.
164.23
+0.18%
 
ARM Arm Holdings plc
135.99
+2.14%
 
NVDA NVIDIA Corporation
141.95
-3.22%
 
MRVL Marvell Technology, Inc.
92.51
-0.46%
 
TXN Texas Instruments Incorporated
198.00
-0.10%
 
WOLF Wolfspeed, Inc.
8.44
+31.06%