NasdaqGS - Nasdaq Real Time Price USD

Intel Corporation (INTC)

Compare
30.54 -0.44 (-1.42%)
As of 3:35 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 14.00 17.20 0.05 0.32% 24 528 335.94%
INTC240621C00018000 6/17/2024 5:18 PM 18 12.54 12.05 14.45 0.00 0.00% 1 96 449.61%
INTC240621C00019000 5/22/2024 3:09 PM 19 13.05 11.05 13.45 0.00 0.00% - 4 413.67%
INTC240621C00020000 6/13/2024 1:57 PM 20 10.50 10.25 11.30 0.00 0.00% 1 1,112 278.91%
INTC240621C00021000 6/5/2024 1:30 PM 21 9.11 9.30 10.15 0.00 0.00% 1 15 238.67%
INTC240621C00022000 6/18/2024 4:53 PM 22 8.56 8.50 8.95 0.11 1.30% 4 12 214.06%
INTC240621C00023000 6/18/2024 1:42 PM 23 8.35 7.55 7.75 1.06 14.54% 50 403 169.53%
INTC240621C00024000 6/17/2024 7:49 PM 24 6.80 6.55 7.00 0.00 0.00% 1 103 178.52%
INTC240621C00025000 6/18/2024 7:10 PM 25 5.66 5.55 5.65 0.11 1.98% 300 3,176 112.50%
INTC240621C00026000 6/17/2024 7:55 PM 26 4.90 4.60 4.65 -0.10 -2.00% 1 89 101.56%
INTC240621C00026500 6/13/2024 2:29 PM 26.5 3.80 4.05 4.20 0.00 0.00% 1 2 91.80%
INTC240621C00027000 6/18/2024 5:21 PM 27 3.70 3.55 3.65 0.00 0.00% 26 3,819 75.78%
INTC240621C00027500 6/18/2024 5:26 PM 27.5 3.18 3.05 3.20 -0.05 -1.55% 1 44 72.66%
INTC240621C00028000 6/18/2024 7:09 PM 28 2.57 2.59 2.78 -0.26 -9.19% 216 723 73.44%
INTC240621C00028500 6/18/2024 2:20 PM 28.5 2.40 2.10 2.15 0.07 3.00% 38 142 53.13%
INTC240621C00029000 6/18/2024 7:01 PM 29 1.58 1.60 1.66 -0.42 -21.00% 37 1,067 48.44%
INTC240621C00029500 6/18/2024 4:46 PM 29.5 1.21 1.13 1.18 -0.07 -5.47% 37 1,812 39.45%
INTC240621C00030000 6/18/2024 7:12 PM 30 0.73 0.70 0.73 -0.37 -33.64% 776 17,168 32.03%
INTC240621C00030500 6/18/2024 7:17 PM 30.5 0.38 0.37 0.39 -0.31 -44.93% 2,240 8,657 29.00%
INTC240621C00031000 6/18/2024 7:19 PM 31 0.17 0.17 0.18 -0.21 -53.85% 11,134 20,960 28.32%
INTC240621C00031500 6/18/2024 7:17 PM 31.5 0.08 0.07 0.08 -0.12 -63.16% 4,246 15,969 29.69%
INTC240621C00032000 6/18/2024 7:11 PM 32 0.04 0.04 0.05 -0.05 -55.56% 8,320 33,791 33.99%
INTC240621C00032500 6/18/2024 7:04 PM 32.5 0.03 0.03 0.04 0.00 0.00% 599 5,569 39.84%
INTC240621C00033000 6/18/2024 7:12 PM 33 0.02 0.02 0.03 -0.01 -33.33% 1,273 9,576 44.53%
INTC240621C00033500 6/18/2024 6:35 PM 33.5 0.01 0.01 0.02 0.00 0.00% 4,550 1,248 47.66%
INTC240621C00034000 6/18/2024 7:13 PM 34 0.01 0.01 0.02 -0.01 -33.33% 65 18,160 51.56%
INTC240621C00034500 6/18/2024 7:12 PM 34.5 0.01 0.01 0.02 0.00 0.00% 809 3,662 57.03%
INTC240621C00035000 6/18/2024 6:43 PM 35 0.02 0.00 0.01 0.01 100.00% 182 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 59.38%
INTC240621C00036000 6/18/2024 6:08 PM 36 0.01 0.00 0.01 0.00 0.00% 29 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 68.75%
INTC240621C00037000 6/18/2024 5:20 PM 37 0.01 0.00 0.01 0.00 0.00% 4 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 6/14/2024 7:28 PM 39 0.01 0.00 0.01 -0.04 -80.00% 2 8,278 90.63%
INTC240621C00040000 6/17/2024 7:20 PM 40 0.01 0.00 0.01 0.00 0.00% 9 36,481 96.88%
INTC240621C00041000 6/17/2024 3:52 PM 41 0.01 0.00 0.01 0.00 0.00% 2 5,385 106.25%
INTC240621C00042000 6/18/2024 4:34 PM 42 0.01 0.00 0.01 0.00 0.00% 20 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 3,288 128.13%
INTC240621C00045000 6/18/2024 5:27 PM 45 0.01 0.00 0.01 0.00 0.00% 3 49,749 137.50%
INTC240621C00046000 6/18/2024 3:20 PM 46 0.01 0.00 0.01 0.00 0.00% 7 10,243 143.75%
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 6/18/2024 1:42 PM 49 0.01 0.00 0.01 0.00 0.00% 1 2,711 162.50%
INTC240621C00050000 6/18/2024 4:58 PM 50 0.01 0.00 0.01 0.00 0.00% 20 29,340 168.75%
INTC240621C00055000 6/18/2024 5:27 PM 55 0.01 0.00 0.01 0.00 0.00% 17 23,468 193.75%
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 0.01 0.00 0.00% 7 4,633 243.75%
INTC240621C00070000 5/20/2024 2:28 PM 70 0.01 0.00 0.01 0.00 0.00% 10 4,044 262.50%
INTC240621C00075000 6/17/2024 5:25 PM 75 0.01 0.00 0.01 0.00 0.00% 2 6,989 287.50%

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 7,808 150.00%
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 1,418 118.75%
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 90.63%
INTC240621P00025000 6/18/2024 6:48 PM 25 0.01 0.00 0.01 0.00 0.00% 1 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 62.50%
INTC240621P00026500 6/17/2024 2:43 PM 26.5 0.01 0.00 0.02 0.00 0.00% 701 806 62.50%
INTC240621P00027000 6/18/2024 5:45 PM 27 0.01 0.00 0.01 0.00 0.00% 3 28,817 50.00%
INTC240621P00027500 6/17/2024 6:52 PM 27.5 0.01 0.00 0.01 0.00 0.00% 382 1,023 48.44%
INTC240621P00028000 6/18/2024 7:03 PM 28 0.01 0.00 0.01 -0.01 -50.00% 62 9,793 40.63%
INTC240621P00028500 6/18/2024 6:24 PM 28.5 0.01 0.00 0.01 -0.02 -66.67% 71 1,630 33.59%
INTC240621P00029000 6/18/2024 7:05 PM 29 0.01 0.01 0.02 -0.03 -75.00% 560 17,447 30.47%
INTC240621P00029500 6/18/2024 7:16 PM 29.5 0.03 0.03 0.04 -0.02 -33.33% 516 7,689 26.17%
INTC240621P00030000 6/18/2024 7:16 PM 30 0.10 0.10 0.11 0.01 11.11% 2,556 39,349 24.41%
INTC240621P00030500 6/18/2024 7:16 PM 30.5 0.26 0.26 0.28 0.07 36.84% 7,004 9,351 23.44%
INTC240621P00031000 6/18/2024 7:18 PM 31 0.56 0.56 0.57 0.18 47.37% 1,841 11,059 22.07%
INTC240621P00031500 6/18/2024 7:00 PM 31.5 0.96 0.94 1.00 0.25 35.21% 807 7,560 23.83%
INTC240621P00032000 6/18/2024 7:17 PM 32 1.42 1.40 1.45 0.29 25.66% 132 17,881 0.00%
INTC240621P00032500 6/18/2024 6:46 PM 32.5 1.89 1.89 1.95 0.34 21.94% 117 1,620 0.00%
INTC240621P00033000 6/18/2024 5:48 PM 33 2.32 2.37 2.45 0.00 0.00% 84 6,590 0.00%
INTC240621P00033500 6/18/2024 5:48 PM 33.5 2.84 2.83 2.95 0.15 5.58% 1 4 0.00%
INTC240621P00034000 6/18/2024 2:44 PM 34 3.16 3.35 3.45 0.11 3.61% 30 2,895 0.00%
INTC240621P00034500 5/24/2024 2:20 PM 34.5 3.75 3.85 3.95 0.00 0.00% 1 0 0.00%
INTC240621P00035000 6/18/2024 5:21 PM 35 4.30 4.25 4.45 0.30 7.50% 13 10,572 0.00%
INTC240621P00035500 6/13/2024 2:39 PM 35.5 5.11 4.85 4.95 0.00 0.00% 1 0 0.00%
INTC240621P00036000 6/18/2024 6:54 PM 36 5.30 5.35 5.45 0.08 1.53% 910 1,087 0.00%
INTC240621P00036500 6/13/2024 2:48 PM 36.5 6.16 5.85 5.95 0.00 0.00% 4 4 0.00%
INTC240621P00037000 6/18/2024 6:54 PM 37 6.40 6.35 6.45 0.25 4.07% 981 2,377 0.00%
INTC240621P00038000 6/18/2024 6:53 PM 38 7.31 7.35 7.45 0.11 1.53% 390 963 0.00%
INTC240621P00039000 6/18/2024 6:50 PM 39 8.40 8.35 8.45 0.21 2.56% 92 280 0.00%
INTC240621P00040000 6/18/2024 6:53 PM 40 9.70 9.35 9.45 0.81 9.11% 191 585 0.00%
INTC240621P00041000 6/18/2024 6:53 PM 41 10.40 10.35 10.45 0.22 2.16% 890 1,051 0.00%
INTC240621P00042000 6/18/2024 6:54 PM 42 11.30 11.35 11.45 0.13 1.16% 1,220 1,433 0.00%
INTC240621P00043000 6/18/2024 6:53 PM 43 12.30 12.35 12.45 0.15 1.23% 620 735 0.00%
INTC240621P00044000 6/18/2024 6:54 PM 44 13.55 13.35 13.45 0.39 2.96% 2,027 2,400 0.00%
INTC240621P00045000 6/18/2024 6:50 PM 45 14.87 13.50 14.85 0.70 4.94% 60 128 267.19%
INTC240621P00046000 6/18/2024 6:50 PM 46 15.20 15.25 15.55 0.36 2.43% 80 211 206.25%
INTC240621P00047000 6/18/2024 6:50 PM 47 15.70 16.35 16.50 0.18 1.16% 62 73 189.84%
INTC240621P00048000 6/17/2024 7:08 PM 48 17.34 17.35 17.45 0.00 0.00% 18 27 0.00%
INTC240621P00049000 6/17/2024 7:03 PM 49 18.35 18.30 18.45 0.00 0.00% 1 16 0.00%
INTC240621P00050000 6/18/2024 6:53 PM 50 18.58 19.20 19.45 -0.60 -3.13% 150 340 0.00%
INTC240621P00055000 6/17/2024 7:03 PM 55 24.30 24.10 25.40 0.00 0.00% 2 13 338.67%
INTC240621P00060000 5/15/2024 2:00 PM 60 29.08 27.60 30.95 0.00 0.00% 18 0 557.81%
INTC240621P00065000 5/22/2024 4:03 PM 65 33.15 34.30 34.70 0.00 0.00% 1 1 303.13%
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 44.30 45.55 0.00 0.00% 3,050 0 507.81%

Related Tickers

AMD Advanced Micro Devices, Inc.
154.14
-2.69%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
180.28
+1.72%
 
AVGO Broadcom Inc.
1,806.80
-1.21%
 
MU Micron Technology, Inc.
152.85
+3.40%
 
QCOM QUALCOMM Incorporated
227.83
+2.52%
 
ARM Arm Holdings plc
174.38
+8.79%
 
NVDA NVIDIA Corporation
135.55
+3.49%
 
MRVL Marvell Technology, Inc.
72.92
+1.52%
 
TXN Texas Instruments Incorporated
196.06
+0.60%
 
UMC United Microelectronics Corporation
8.90
+0.28%