NasdaqGS - Nasdaq Real Time Price USD

Intel Corporation (INTC)

Compare
30.67 -0.31 (-0.98%)
As of 12:20 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTC240621C00015000 6/18/2024 2:20 PM 15 15.90 15.70 17.20 0.05 0.32% 24 528 589.06%
INTC240621C00018000 6/17/2024 5:18 PM 18 12.54 12.05 14.45 0.00 0.00% 1 96 425.00%
INTC240621C00019000 5/22/2024 3:09 PM 19 13.05 11.05 13.45 0.00 0.00% - 4 390.63%
INTC240621C00020000 6/13/2024 1:57 PM 20 10.50 10.25 11.30 0.00 0.00% 1 1,112 236.72%
INTC240621C00021000 6/5/2024 1:30 PM 21 9.11 9.30 10.15 0.00 0.00% 1 15 189.84%
INTC240621C00022000 6/18/2024 2:54 PM 22 8.88 8.75 9.65 0.43 5.09% 2 12 287.89%
INTC240621C00023000 6/18/2024 1:42 PM 23 8.35 7.75 7.85 1.06 14.54% 50 403 178.13%
INTC240621C00024000 6/17/2024 7:49 PM 24 6.80 6.25 7.15 0.00 0.00% 1 103 118.75%
INTC240621C00025000 6/17/2024 4:03 PM 25 5.55 5.55 5.90 0.00 0.00% 12 3,176 112.50%
INTC240621C00026000 6/17/2024 7:55 PM 26 4.90 4.80 5.10 -0.10 -2.00% 1 89 141.80%
INTC240621C00026500 6/13/2024 2:29 PM 26.5 3.80 4.25 4.60 0.00 0.00% 1 2 126.17%
INTC240621C00027000 6/18/2024 1:58 PM 27 4.21 3.80 3.90 0.51 13.78% 25 3,819 102.93%
INTC240621C00027500 6/17/2024 5:52 PM 27.5 3.23 3.25 3.90 0.00 0.00% 14 44 122.07%
INTC240621C00028000 6/18/2024 1:56 PM 28 3.25 2.79 2.86 0.42 14.84% 213 723 77.34%
INTC240621C00028500 6/18/2024 2:20 PM 28.5 2.40 2.30 2.37 0.07 3.00% 38 142 67.97%
INTC240621C00029000 6/18/2024 3:48 PM 29 1.85 1.79 1.86 -0.15 -7.50% 29 1,067 55.47%
INTC240621C00029500 6/18/2024 1:32 PM 29.5 1.65 1.33 1.43 0.37 28.91% 16 1,812 50.20%
INTC240621C00030000 6/18/2024 4:02 PM 30 0.91 0.90 0.94 -0.19 -17.27% 492 17,168 42.58%
INTC240621C00030500 6/18/2024 3:55 PM 30.5 0.56 0.52 0.55 -0.13 -18.84% 940 8,657 35.94%
INTC240621C00031000 6/18/2024 4:02 PM 31 0.26 0.26 0.28 -0.12 -31.58% 9,346 20,960 33.01%
INTC240621C00031500 6/18/2024 4:02 PM 31.5 0.13 0.12 0.13 -0.07 -35.00% 3,714 15,969 32.42%
INTC240621C00032000 6/18/2024 3:59 PM 32 0.06 0.05 0.06 -0.03 -37.50% 4,436 33,791 33.59%
INTC240621C00032500 6/18/2024 3:49 PM 32.5 0.03 0.03 0.04 0.00 0.00% 539 5,569 37.89%
INTC240621C00033000 6/18/2024 3:54 PM 33 0.02 0.02 0.03 -0.01 -33.33% 1,021 9,576 42.58%
INTC240621C00033500 6/18/2024 2:08 PM 33.5 0.02 0.01 0.02 0.01 100.00% 12 1,248 46.09%
INTC240621C00034000 6/18/2024 4:01 PM 34 0.01 0.01 0.02 -0.01 -33.33% 54 18,160 50.00%
INTC240621C00034500 6/18/2024 3:51 PM 34.5 0.01 0.01 0.02 0.00 0.00% 375 3,662 55.47%
INTC240621C00035000 6/18/2024 3:20 PM 35 0.01 0.00 0.01 0.00 0.00% 64 30,165 53.13%
INTC240621C00035500 6/17/2024 1:38 PM 35.5 0.01 0.00 0.01 0.00 0.00% 11 794 56.25%
INTC240621C00036000 6/17/2024 7:51 PM 36 0.01 0.00 0.01 0.00 0.00% 556 41,111 62.50%
INTC240621C00036500 6/17/2024 1:30 PM 36.5 0.01 0.00 0.01 0.00 0.00% 1 1,129 65.63%
INTC240621C00037000 6/18/2024 3:06 PM 37 0.01 0.00 0.01 0.00 0.00% 3 22,629 71.88%
INTC240621C00038000 6/18/2024 3:43 PM 38 0.01 0.00 0.01 0.00 0.00% 13 9,821 81.25%
INTC240621C00039000 6/18/2024 1:57 PM 39 0.01 0.00 0.01 -0.04 -80.00% 2 8,278 87.50%
INTC240621C00040000 6/17/2024 7:20 PM 40 0.01 0.00 0.00 0.00 0.00% 9 36,481 50.00%
INTC240621C00041000 6/17/2024 3:52 PM 41 0.01 0.00 0.01 0.00 0.00% 2 5,385 106.25%
INTC240621C00042000 6/17/2024 6:34 PM 42 0.01 0.00 0.01 0.00 0.00% 2 11,634 112.50%
INTC240621C00043000 6/17/2024 4:43 PM 43 0.01 0.00 0.01 0.00 0.00% 2 6,641 118.75%
INTC240621C00044000 6/17/2024 7:35 PM 44 0.01 0.00 0.01 0.00 0.00% 5 3,288 125.00%
INTC240621C00045000 6/18/2024 3:47 PM 45 0.01 0.00 0.01 0.00 0.00% 2 49,749 131.25%
INTC240621C00046000 6/18/2024 3:20 PM 46 0.01 0.00 0.01 0.00 0.00% 7 10,243 140.63%
INTC240621C00047000 6/17/2024 7:14 PM 47 0.01 0.00 0.01 0.00 0.00% 3 12,015 150.00%
INTC240621C00048000 6/17/2024 5:42 PM 48 0.01 0.00 0.01 0.00 0.00% 35 6,264 156.25%
INTC240621C00049000 6/14/2024 6:24 PM 49 0.01 0.00 0.01 0.00 0.00% 1 2,711 162.50%
INTC240621C00050000 6/18/2024 3:32 PM 50 0.01 0.00 0.01 0.00 0.00% 1 29,340 168.75%
INTC240621C00055000 6/18/2024 3:57 PM 55 0.01 0.00 0.00 0.00 0.00% 14 23,468 50.00%
INTC240621C00060000 6/12/2024 1:30 PM 60 0.02 0.00 0.01 0.00 0.00% 1 10,446 218.75%
INTC240621C00065000 6/18/2024 3:46 PM 65 0.01 0.00 0.00 0.00 0.00% 7 4,633 50.00%
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 6,989 281.25%

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 0.01 0.00 0.00% 1 566 250.00%
INTC240621P00018000 5/31/2024 6:08 PM 18 0.01 0.00 0.01 0.00 0.00% 10 593 187.50%
INTC240621P00019000 5/31/2024 4:45 PM 19 0.01 0.00 0.01 0.00 0.00% 4 156 168.75%
INTC240621P00020000 6/14/2024 1:31 PM 20 0.01 0.00 0.01 0.00 0.00% 1,000 7,808 156.25%
INTC240621P00021000 6/7/2024 7:10 PM 21 0.01 0.00 0.01 0.00 0.00% 5 143 137.50%
INTC240621P00022000 6/11/2024 4:06 PM 22 0.01 0.00 0.01 0.00 0.00% 1 1,418 121.88%
INTC240621P00023000 6/17/2024 1:30 PM 23 0.01 0.00 0.01 0.00 0.00% 6 3,364 106.25%
INTC240621P00024000 6/12/2024 1:58 PM 24 0.01 0.00 0.01 0.00 0.00% 1 850 93.75%
INTC240621P00025000 6/17/2024 5:18 PM 25 0.01 0.00 0.01 0.00 0.00% 6 9,444 78.13%
INTC240621P00026000 6/18/2024 2:31 PM 26 0.01 0.00 0.01 0.00 0.00% 10 2,665 65.63%
INTC240621P00026500 6/17/2024 2:43 PM 26.5 0.01 0.00 0.01 0.00 0.00% 701 806 59.38%
INTC240621P00027000 6/17/2024 6:48 PM 27 0.01 0.00 0.01 0.00 0.00% 1 28,817 51.56%
INTC240621P00027500 6/17/2024 6:52 PM 27.5 0.01 0.00 0.01 0.00 0.00% 382 1,023 50.00%
INTC240621P00028000 6/18/2024 2:29 PM 28 0.01 0.00 0.01 -0.01 -50.00% 9 9,793 42.19%
INTC240621P00028500 6/18/2024 2:44 PM 28.5 0.02 0.00 0.02 -0.01 -33.33% 20 1,630 39.84%
INTC240621P00029000 6/18/2024 3:54 PM 29 0.02 0.01 0.02 -0.02 -50.00% 456 17,447 32.03%
INTC240621P00029500 6/18/2024 3:46 PM 29.5 0.03 0.03 0.04 -0.02 -40.00% 255 7,689 28.52%
INTC240621P00030000 6/18/2024 4:03 PM 30 0.09 0.08 0.09 0.00 0.00% 1,504 39,349 25.20%
INTC240621P00030500 6/18/2024 4:02 PM 30.5 0.21 0.20 0.21 0.02 11.76% 3,112 9,351 22.46%
INTC240621P00031000 6/18/2024 4:04 PM 31 0.43 0.43 0.44 0.05 12.50% 1,508 11,059 18.56%
INTC240621P00031500 6/18/2024 3:32 PM 31.5 0.87 0.79 0.82 0.16 22.54% 620 7,560 0.00%
INTC240621P00032000 6/18/2024 3:53 PM 32 1.20 1.20 1.26 0.07 6.19% 116 17,881 0.00%
INTC240621P00032500 6/18/2024 2:48 PM 32.5 1.78 1.69 1.75 0.23 14.84% 114 1,620 0.00%
INTC240621P00033000 6/18/2024 3:43 PM 33 2.19 2.17 2.23 -0.13 -5.60% 83 6,590 0.00%
INTC240621P00033500 6/17/2024 5:55 PM 33.5 2.69 2.61 2.73 0.00 0.00% 1 4 0.00%
INTC240621P00034000 6/18/2024 2:44 PM 34 3.16 3.15 3.25 0.11 3.61% 30 2,895 0.00%
INTC240621P00034500 5/24/2024 2:20 PM 34.5 3.75 3.65 3.75 0.00 0.00% 1 0 0.00%
INTC240621P00035000 6/18/2024 2:47 PM 35 4.20 4.15 4.25 0.20 5.00% 11 10,572 0.00%
INTC240621P00035500 6/13/2024 2:39 PM 35.5 5.11 4.65 5.15 0.00 0.00% 1 0 87.50%
INTC240621P00036000 6/17/2024 7:29 PM 36 5.22 5.15 5.40 0.00 0.00% 2,181 1,087 93.75%
INTC240621P00036500 6/13/2024 2:48 PM 36.5 6.16 5.65 5.75 0.00 0.00% 4 4 0.00%
INTC240621P00037000 6/17/2024 7:29 PM 37 6.15 6.10 6.25 0.00 0.00% 4,677 2,377 0.00%
INTC240621P00038000 6/17/2024 7:42 PM 38 7.20 7.10 7.25 0.00 0.00% 1,882 963 0.00%
INTC240621P00039000 6/18/2024 2:06 PM 39 7.91 7.75 8.25 -0.28 -3.42% 7 280 0.00%
INTC240621P00040000 6/18/2024 2:04 PM 40 8.85 9.10 9.25 -0.04 -0.45% 1 585 0.00%
INTC240621P00041000 6/17/2024 7:29 PM 41 10.18 10.15 10.35 0.00 0.00% 2,063 1,051 123.44%
INTC240621P00042000 6/17/2024 7:29 PM 42 11.17 10.85 11.65 0.00 0.00% 2,390 1,433 219.14%
INTC240621P00043000 6/17/2024 7:29 PM 43 12.15 11.70 12.55 0.00 0.00% 1,231 735 211.33%
INTC240621P00044000 6/17/2024 7:29 PM 44 13.16 13.15 13.25 0.00 0.00% 3,910 2,400 0.00%
INTC240621P00045000 6/17/2024 7:29 PM 45 14.17 13.40 14.25 0.00 0.00% 180 128 0.00%
INTC240621P00046000 6/17/2024 7:29 PM 46 14.84 14.75 15.55 0.00 0.00% 370 211 242.19%
INTC240621P00047000 6/17/2024 7:29 PM 47 15.52 15.70 17.20 0.00 0.00% 50 73 224.22%
INTC240621P00048000 6/17/2024 7:08 PM 48 17.34 16.35 17.95 0.00 0.00% 18 27 332.81%
INTC240621P00049000 6/17/2024 7:03 PM 49 18.35 17.70 19.40 0.00 0.00% 1 16 269.92%
INTC240621P00050000 6/17/2024 7:29 PM 50 19.18 17.85 19.85 0.00 0.00% 580 340 337.50%
INTC240621P00055000 6/17/2024 7:03 PM 55 24.30 22.55 25.05 0.00 0.00% 2 13 414.06%
INTC240621P00060000 5/15/2024 2:00 PM 60 29.08 27.60 30.95 0.00 0.00% 5 0 569.53%
INTC240621P00065000 5/22/2024 4:03 PM 65 33.15 32.80 35.05 0.00 0.00% 1 1 491.41%
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 42.55 44.95 0.00 0.00% 3,050 0 536.72%

Related Tickers

AMD Advanced Micro Devices, Inc.
153.84
-2.88%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
181.03
+2.14%
 
AVGO Broadcom Inc.
1,804.66
-1.32%
 
MU Micron Technology, Inc.
154.09
+4.23%
 
QCOM QUALCOMM Incorporated
228.93
+3.02%
 
ARM Arm Holdings plc
167.86
+4.72%
 
NVDA NVIDIA Corporation
134.33
+2.55%
 
MRVL Marvell Technology, Inc.
72.55
+1.02%
 
TXN Texas Instruments Incorporated
195.99
+0.56%
 
UMC United Microelectronics Corporation
8.93
+0.62%