NasdaqGS - Nasdaq Real Time Price USD

Intel Corporation (INTC)

Compare
30.98 +0.53 (+1.74%)
At close: 4:00 PM EDT
30.92 -0.06 (-0.21%)
After hours: 6:44 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTC240621C00015000 6/17/2024 7:37 PM 15 15.85 13.90 16.25 0.45 2.92% 5 528 403.91%
INTC240621C00018000 6/17/2024 5:18 PM 18 12.54 10.90 14.75 -0.21 -1.65% 1 95 567.58%
INTC240621C00019000 5/22/2024 3:09 PM 19 13.05 10.05 13.55 0.00 0.00% - 4 500.98%
INTC240621C00020000 6/13/2024 1:57 PM 20 10.50 9.65 12.35 0.00 0.00% 1 1,112 165.63%
INTC240621C00021000 6/5/2024 1:30 PM 21 9.11 9.05 11.10 0.00 0.00% 1 15 191.41%
INTC240621C00022000 6/6/2024 2:41 PM 22 8.45 7.25 10.40 0.00 0.00% 3 12 376.56%
INTC240621C00023000 6/14/2024 1:30 PM 23 7.29 6.20 9.45 0.00 0.00% 50 403 349.61%
INTC240621C00024000 6/17/2024 7:49 PM 24 6.80 6.45 7.60 -0.03 -0.44% 1 103 117.19%
INTC240621C00025000 6/17/2024 4:03 PM 25 5.55 4.95 6.10 0.22 4.13% 12 3,176 123.05%
INTC240621C00026000 6/17/2024 7:55 PM 26 5.00 4.90 5.05 0.65 14.94% 14 92 92.97%
INTC240621C00026500 6/13/2024 2:29 PM 26.5 3.80 3.45 5.65 0.00 0.00% 1 2 84.77%
INTC240621C00027000 6/17/2024 5:40 PM 27 3.70 2.63 5.50 0.30 8.82% 1 3,819 80.08%
INTC240621C00027500 6/17/2024 5:52 PM 27.5 3.23 1.83 4.35 0.33 11.38% 14 45 160.35%
INTC240621C00028000 6/17/2024 6:54 PM 28 2.83 2.78 3.45 0.41 16.94% 268 586 71.48%
INTC240621C00028500 6/17/2024 5:53 PM 28.5 2.33 2.03 2.79 0.44 23.28% 108 50 82.81%
INTC240621C00029000 6/17/2024 7:55 PM 29 2.00 1.80 2.28 0.44 28.21% 308 1,105 70.70%
INTC240621C00029500 6/17/2024 7:55 PM 29.5 1.28 1.40 1.91 0.19 17.43% 195 1,812 70.90%
INTC240621C00030000 6/17/2024 7:58 PM 30 1.10 1.02 1.13 0.36 48.65% 1,968 17,678 34.57%
INTC240621C00030500 6/17/2024 7:59 PM 30.5 0.69 0.69 0.71 0.23 50.00% 7,027 7,978 29.88%
INTC240621C00031000 6/17/2024 7:59 PM 31 0.38 0.38 0.39 0.12 46.15% 16,358 21,557 27.64%
INTC240621C00031500 6/17/2024 7:59 PM 31.5 0.20 0.19 0.20 0.06 42.86% 7,719 13,918 27.93%
INTC240621C00032000 6/17/2024 7:59 PM 32 0.09 0.08 0.09 0.02 28.57% 6,206 32,836 28.13%
INTC240621C00032500 6/17/2024 7:59 PM 32.5 0.03 0.03 0.05 -0.02 -40.00% 973 5,366 30.86%
INTC240621C00033000 6/17/2024 7:55 PM 33 0.03 0.01 0.02 -0.01 -25.00% 693 9,377 31.25%
INTC240621C00033500 6/17/2024 7:47 PM 33.5 0.01 0.01 0.02 -0.01 -50.00% 246 1,181 37.11%
INTC240621C00034000 6/17/2024 7:55 PM 34 0.02 0.01 0.02 0.00 0.00% 892 18,220 42.97%
INTC240621C00034500 6/17/2024 7:59 PM 34.5 0.01 0.00 0.02 -0.01 -50.00% 1,400 2,514 48.44%
INTC240621C00035000 6/17/2024 7:54 PM 35 0.01 0.00 0.01 -0.01 -50.00% 357 30,133 48.44%
INTC240621C00035500 6/17/2024 1:38 PM 35.5 0.01 0.00 0.02 0.00 0.00% 11 783 53.13%
INTC240621C00036000 6/17/2024 7:51 PM 36 0.01 0.00 0.01 -0.01 -50.00% 556 41,176 53.13%
INTC240621C00036500 6/17/2024 1:30 PM 36.5 0.01 0.01 0.04 0.00 0.00% 1 1,128 71.09%
INTC240621C00037000 6/17/2024 7:14 PM 37 0.01 0.00 0.01 0.00 0.00% 2 22,630 60.94%
INTC240621C00038000 6/17/2024 5:04 PM 38 0.01 0.00 0.01 0.00 0.00% 39 9,859 68.75%
INTC240621C00039000 6/14/2024 7:28 PM 39 0.05 0.00 0.01 0.00 0.00% 2 8,278 75.00%
INTC240621C00040000 6/17/2024 7:20 PM 40 0.01 0.00 0.01 0.00 0.00% 9 36,481 84.38%
INTC240621C00041000 6/17/2024 3:52 PM 41 0.01 0.00 0.01 0.00 0.00% 2 5,385 90.63%
INTC240621C00042000 6/17/2024 6:34 PM 42 0.01 0.00 0.01 0.00 0.00% 2 11,635 96.88%
INTC240621C00043000 6/17/2024 4:43 PM 43 0.01 0.00 0.01 0.00 0.00% 2 6,642 106.25%
INTC240621C00044000 6/17/2024 7:35 PM 44 0.01 0.00 0.01 0.00 0.00% 5 3,290 112.50%
INTC240621C00045000 6/17/2024 6:59 PM 45 0.01 0.00 0.01 0.00 0.00% 9 49,751 118.75%
INTC240621C00046000 6/17/2024 7:40 PM 46 0.01 0.00 0.01 0.00 0.00% 5 10,248 125.00%
INTC240621C00047000 6/17/2024 7:14 PM 47 0.01 0.00 0.01 0.00 0.00% 3 12,015 131.25%
INTC240621C00048000 6/17/2024 5:42 PM 48 0.01 0.00 0.01 0.00 0.00% 35 6,278 134.38%
INTC240621C00049000 6/14/2024 6:24 PM 49 0.01 0.00 0.01 0.00 0.00% 1 2,711 137.50%
INTC240621C00050000 6/14/2024 6:58 PM 50 0.01 0.00 0.01 0.00 0.00% 10 29,340 143.75%
INTC240621C00055000 6/17/2024 7:55 PM 55 0.01 0.00 0.00 0.00 0.00% 4 23,472 50.00%
INTC240621C00060000 6/12/2024 1:30 PM 60 0.02 0.00 0.01 0.00 0.00% 1 10,446 193.75%
INTC240621C00065000 6/14/2024 2:04 PM 65 0.01 0.00 0.01 0.00 0.00% 30 4,633 212.50%
INTC240621C00070000 5/20/2024 2:28 PM 70 0.01 0.00 0.00 0.00 0.00% 10 4,044 50.00%
INTC240621C00075000 6/17/2024 5:25 PM 75 0.01 0.00 0.01 0.00 0.00% 2 6,987 250.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTC240621P00015000 5/22/2024 6:01 PM 15 0.01 0.00 0.00 0.00 0.00% 1 566 50.00%
INTC240621P00018000 5/31/2024 6:08 PM 18 0.01 0.00 0.00 0.00 0.00% 10 593 50.00%
INTC240621P00019000 5/31/2024 4:45 PM 19 0.01 0.00 0.01 0.00 0.00% 4 156 156.25%
INTC240621P00020000 6/14/2024 1:31 PM 20 0.01 0.00 0.01 0.00 0.00% 1,000 7,808 140.63%
INTC240621P00021000 6/7/2024 7:10 PM 21 0.01 0.00 0.01 0.00 0.00% 5 143 125.00%
INTC240621P00022000 6/11/2024 4:06 PM 22 0.01 0.00 0.01 0.00 0.00% 1 1,418 112.50%
INTC240621P00023000 6/17/2024 1:30 PM 23 0.01 0.00 0.01 0.00 0.00% 6 3,364 96.88%
INTC240621P00024000 6/12/2024 1:58 PM 24 0.01 0.00 0.01 0.00 0.00% 1 850 87.50%
INTC240621P00025000 6/17/2024 5:18 PM 25 0.01 0.00 0.01 0.00 0.00% 6 9,446 75.00%
INTC240621P00026000 6/14/2024 6:32 PM 26 0.01 0.00 0.00 0.00 0.00% 1 2,665 50.00%
INTC240621P00026500 6/17/2024 2:43 PM 26.5 0.01 0.00 0.01 0.00 0.00% 701 105 56.25%
INTC240621P00027000 6/17/2024 6:48 PM 27 0.01 0.00 0.01 -0.01 -50.00% 402 28,698 50.00%
INTC240621P00027500 6/17/2024 6:52 PM 27.5 0.01 0.00 0.10 -0.01 -50.00% 382 819 63.28%
INTC240621P00028000 6/17/2024 7:52 PM 28 0.02 0.00 0.03 -0.01 -33.33% 348 9,674 50.00%
INTC240621P00028500 6/17/2024 7:57 PM 28.5 0.03 0.02 0.03 -0.02 -40.00% 203 1,557 42.97%
INTC240621P00029000 6/17/2024 7:56 PM 29 0.04 0.03 0.04 -0.03 -42.86% 1,201 18,016 37.89%
INTC240621P00029500 6/17/2024 7:58 PM 29.5 0.05 0.05 0.06 -0.08 -61.54% 2,169 7,202 33.59%
INTC240621P00030000 6/17/2024 7:59 PM 30 0.09 0.08 0.10 -0.17 -65.38% 4,873 39,182 29.49%
INTC240621P00030500 6/17/2024 7:59 PM 30.5 0.19 0.18 0.20 -0.28 -59.57% 4,322 6,999 27.54%
INTC240621P00031000 6/17/2024 7:59 PM 31 0.38 0.37 0.40 -0.46 -54.76% 2,781 11,360 26.95%
INTC240621P00031500 6/17/2024 7:52 PM 31.5 0.71 0.67 0.71 -0.54 -43.20% 121 7,544 27.15%
INTC240621P00032000 6/17/2024 7:54 PM 32 1.13 1.00 1.17 -0.51 -31.10% 514 17,942 34.38%
INTC240621P00032500 6/17/2024 7:59 PM 32.5 1.55 1.46 2.46 -0.60 -27.91% 148 1,656 69.24%
INTC240621P00033000 6/17/2024 7:10 PM 33 2.32 1.93 2.59 -0.37 -13.75% 627 7,078 61.52%
INTC240621P00033500 6/17/2024 5:55 PM 33.5 2.69 1.17 2.78 -0.51 -15.94% 1 5 72.07%
INTC240621P00034000 6/17/2024 7:52 PM 34 3.05 2.40 3.40 -0.50 -14.08% 43 4,913 92.58%
INTC240621P00034500 5/24/2024 2:20 PM 34.5 3.75 2.16 4.60 0.00 0.00% 1 0 160.55%
INTC240621P00035000 6/17/2024 7:57 PM 35 4.00 3.95 4.45 -0.64 -13.79% 9,368 11,640 85.94%
INTC240621P00035500 6/13/2024 2:39 PM 35.5 5.11 3.45 5.45 0.00 0.00% 1 0 167.19%
INTC240621P00036000 6/17/2024 7:29 PM 36 5.22 4.00 6.05 -0.38 -6.79% 2,181 1,106 53.13%
INTC240621P00036500 6/13/2024 2:48 PM 36.5 6.16 4.50 6.45 0.00 0.00% 4 4 184.18%
INTC240621P00037000 6/17/2024 7:29 PM 37 6.15 4.95 7.10 -0.44 -6.68% 4,677 2,519 60.94%
INTC240621P00038000 6/17/2024 7:42 PM 38 7.20 5.40 7.70 -0.40 -5.26% 1,882 985 184.38%
INTC240621P00039000 6/17/2024 7:29 PM 39 8.19 7.00 9.00 -0.41 -4.77% 392 280 226.95%
INTC240621P00040000 6/17/2024 7:29 PM 40 8.89 8.95 9.55 -0.71 -7.40% 795 584 155.08%
INTC240621P00041000 6/17/2024 7:29 PM 41 10.18 9.75 11.20 -0.42 -3.96% 2,063 1,071 198.24%
INTC240621P00042000 6/17/2024 7:29 PM 42 11.17 10.85 12.00 -0.43 -3.71% 2,390 1,433 203.13%
INTC240621P00043000 6/17/2024 7:29 PM 43 12.15 11.85 13.05 -0.45 -3.57% 1,231 736 217.19%
INTC240621P00044000 6/17/2024 7:29 PM 44 13.16 12.90 14.05 -0.45 -3.31% 3,910 2,400 231.25%
INTC240621P00045000 6/17/2024 7:29 PM 45 14.17 12.95 15.10 -0.50 -3.41% 180 128 118.75%
INTC240621P00046000 6/17/2024 7:29 PM 46 14.84 14.05 17.00 -0.71 -4.57% 370 211 258.01%
INTC240621P00047000 6/17/2024 7:29 PM 47 15.52 15.10 18.05 -1.20 -7.18% 50 73 274.22%
INTC240621P00048000 6/17/2024 7:08 PM 48 17.34 16.95 17.25 -0.41 -2.31% 18 27 190.63%
INTC240621P00049000 6/14/2024 6:33 PM 49 18.35 17.05 18.15 -0.45 -2.39% 1 16 214.45%
INTC240621P00050000 6/17/2024 7:29 PM 50 19.18 18.95 19.20 -0.46 -2.34% 580 340 193.75%
INTC240621P00055000 6/17/2024 7:03 PM 55 24.30 22.35 24.10 -0.54 -2.17% 2 13 236.72%
INTC240621P00060000 5/15/2024 2:00 PM 60 29.08 27.60 30.95 0.00 0.00% 5 0 321.48%
INTC240621P00065000 5/22/2024 4:03 PM 65 33.15 33.45 36.00 0.00 0.00% 1 1 432.42%
INTC240621P00070000 1/25/2024 4:40 PM 70 20.30 26.05 27.40 0.00 0.00% 21 0 0.00%
INTC240621P00075000 5/23/2024 7:12 PM 75 44.95 42.35 44.15 0.00 0.00% 3,050 0 360.16%

Related Tickers

AMD Advanced Micro Devices, Inc.
158.40
-0.77%
 
AVGO Broadcom Inc.
1,828.87
+5.41%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
177.24
+2.74%
 
MU Micron Technology, Inc.
147.83
+4.58%
 
QCOM QUALCOMM Incorporated
222.22
+3.20%
 
ARM Arm Holdings plc
160.29
+1.52%
 
NVDA NVIDIA Corporation
130.98
-0.68%
 
MRVL Marvell Technology, Inc.
71.82
-1.98%
 
TXN Texas Instruments Incorporated
194.90
+0.52%
 
UMC United Microelectronics Corporation
8.87
+1.60%