NasdaqGS - Nasdaq Real Time Price USD

Intel Corporation (INTC)

Compare
30.69 -0.28 (-0.92%)
As of 1:51 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% 24 528 736.33%
INTC240621C00018000 6/17/2024 5:18 PM 18 12.54 12.05 14.45 0.00 0.00% 1 96 420.31%
INTC240621C00019000 5/22/2024 3:09 PM 19 13.05 11.05 13.45 0.00 0.00% - 4 385.94%
INTC240621C00020000 6/13/2024 1:57 PM 20 10.50 10.25 11.30 0.00 0.00% 1 1,112 225.00%
INTC240621C00021000 6/5/2024 1:30 PM 21 9.11 9.30 10.15 0.00 0.00% 1 15 173.44%
INTC240621C00022000 6/18/2024 4:53 PM 22 8.56 8.60 8.95 0.11 1.30% 4 12 182.03%
INTC240621C00023000 6/18/2024 1:42 PM 23 8.35 7.65 7.85 1.06 14.54% 50 403 150.00%
INTC240621C00024000 6/17/2024 7:49 PM 24 6.80 6.25 6.85 0.00 0.00% 1 103 163.28%
INTC240621C00025000 6/17/2024 4:03 PM 25 5.55 5.40 5.95 0.00 0.00% 12 3,176 161.72%
INTC240621C00026000 6/17/2024 7:55 PM 26 4.90 4.65 4.75 -0.10 -2.00% 1 89 65.63%
INTC240621C00026500 6/13/2024 2:29 PM 26.5 3.80 4.15 4.25 0.00 0.00% 1 2 59.38%
INTC240621C00027000 6/18/2024 5:21 PM 27 3.70 3.65 3.80 0.00 0.00% 26 3,819 68.75%
INTC240621C00027500 6/18/2024 5:26 PM 27.5 3.18 2.88 3.30 -0.05 -1.55% 1 44 79.30%
INTC240621C00028000 6/18/2024 1:56 PM 28 3.25 2.68 2.76 0.42 14.84% 213 723 50.00%
INTC240621C00028500 6/18/2024 2:20 PM 28.5 2.40 2.17 2.45 0.07 3.00% 38 142 60.94%
INTC240621C00029000 6/18/2024 5:25 PM 29 1.73 1.72 1.75 -0.27 -13.50% 32 1,067 41.02%
INTC240621C00029500 6/18/2024 4:46 PM 29.5 1.21 1.24 1.27 -0.07 -5.47% 37 1,812 34.57%
INTC240621C00030000 6/18/2024 5:33 PM 30 0.80 0.79 0.85 -0.30 -27.27% 624 17,168 32.62%
INTC240621C00030500 6/18/2024 5:34 PM 30.5 0.47 0.45 0.45 -0.22 -31.88% 1,705 8,657 26.95%
INTC240621C00031000 6/18/2024 5:34 PM 31 0.22 0.21 0.22 -0.16 -42.11% 10,081 20,960 27.34%
INTC240621C00031500 6/18/2024 5:36 PM 31.5 0.09 0.09 0.10 -0.11 -55.00% 4,018 15,969 28.71%
INTC240621C00032000 6/18/2024 5:27 PM 32 0.05 0.04 0.05 -0.04 -50.00% 4,734 33,791 31.25%
INTC240621C00032500 6/18/2024 5:19 PM 32.5 0.03 0.03 0.04 0.00 0.00% 576 5,569 37.50%
INTC240621C00033000 6/18/2024 5:25 PM 33 0.03 0.02 0.03 0.00 0.00% 1,166 9,576 42.19%
INTC240621C00033500 6/18/2024 5:33 PM 33.5 0.02 0.02 0.03 0.01 100.00% 4,533 1,248 49.22%
INTC240621C00034000 6/18/2024 4:51 PM 34 0.01 0.01 0.02 -0.01 -50.00% 55 18,160 51.56%
INTC240621C00034500 6/18/2024 4:25 PM 34.5 0.01 0.01 0.02 0.00 0.00% 584 3,662 54.69%
INTC240621C00035000 6/18/2024 5:05 PM 35 0.01 0.00 0.01 0.00 0.00% 173 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 6/18/2024 5:17 PM 36 0.01 0.00 0.01 0.00 0.00% 27 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 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 87.50%
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 3,288 125.00%
INTC240621C00045000 6/18/2024 5:27 PM 45 0.01 0.00 0.01 0.00 0.00% 3 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 12,015 146.88%
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 29,340 162.50%
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 6,989 281.25%

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 1,418 125.00%
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 0.02 0.00 0.00% 701 806 64.06%
INTC240621P00027000 6/17/2024 6:48 PM 27 0.01 0.00 0.02 0.00 0.00% 1 28,817 57.81%
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 5:12 PM 28 0.01 0.00 0.01 -0.01 -50.00% 51 9,793 42.97%
INTC240621P00028500 6/18/2024 5:24 PM 28.5 0.01 0.00 0.01 -0.02 -66.67% 70 1,630 35.94%
INTC240621P00029000 6/18/2024 5:30 PM 29 0.02 0.01 0.02 -0.02 -50.00% 516 17,447 32.81%
INTC240621P00029500 6/18/2024 5:21 PM 29.5 0.03 0.04 0.04 -0.02 -40.00% 364 7,689 28.91%
INTC240621P00030000 6/18/2024 5:31 PM 30 0.09 0.09 0.10 0.00 0.00% 1,842 39,349 26.95%
INTC240621P00030500 6/18/2024 5:34 PM 30.5 0.22 0.22 0.25 0.03 15.00% 4,274 9,351 26.56%
INTC240621P00031000 6/18/2024 5:34 PM 31 0.49 0.49 0.51 0.11 28.95% 1,742 11,059 25.98%
INTC240621P00031500 6/18/2024 5:09 PM 31.5 0.91 0.87 0.89 0.20 28.17% 726 7,560 26.95%
INTC240621P00032000 6/18/2024 5:26 PM 32 1.35 1.32 1.34 0.22 19.47% 129 17,881 28.52%
INTC240621P00032500 6/18/2024 4:37 PM 32.5 1.85 1.77 1.83 0.30 19.35% 115 1,620 33.59%
INTC240621P00033000 6/18/2024 3:43 PM 33 2.19 2.26 2.35 -0.13 -5.60% 83 6,590 46.09%
INTC240621P00033500 6/17/2024 5:55 PM 33.5 2.69 2.65 2.85 0.00 0.00% 1 4 53.13%
INTC240621P00034000 6/18/2024 2:44 PM 34 3.16 2.98 3.35 0.11 3.61% 30 2,895 60.16%
INTC240621P00034500 5/24/2024 2:20 PM 34.5 3.75 2.97 3.85 0.00 0.00% 1 0 67.19%
INTC240621P00035000 6/18/2024 5:21 PM 35 4.30 4.25 4.35 0.30 7.50% 13 10,572 73.44%
INTC240621P00035500 6/13/2024 2:39 PM 35.5 5.11 4.35 4.85 0.00 0.00% 1 0 79.69%
INTC240621P00036000 6/17/2024 7:29 PM 36 5.22 5.25 5.35 0.00 0.00% 2,181 1,087 85.94%
INTC240621P00036500 6/13/2024 2:48 PM 36.5 6.16 5.60 5.85 0.00 0.00% 4 4 91.41%
INTC240621P00037000 6/17/2024 7:29 PM 37 6.15 6.25 6.35 0.00 0.00% 4,677 2,377 97.66%
INTC240621P00038000 6/17/2024 7:42 PM 38 7.20 7.25 7.35 0.00 0.00% 1,882 963 108.59%
INTC240621P00039000 6/18/2024 2:06 PM 39 7.91 8.25 8.35 -0.28 -3.42% 7 280 118.75%
INTC240621P00040000 6/18/2024 2:04 PM 40 8.85 9.25 9.35 -0.04 -0.45% 1 585 129.69%
INTC240621P00041000 6/17/2024 7:29 PM 41 10.18 10.25 10.35 0.00 0.00% 2,063 1,051 139.06%
INTC240621P00042000 6/17/2024 7:29 PM 42 11.17 11.25 11.35 0.00 0.00% 2,390 1,433 148.44%
INTC240621P00043000 6/17/2024 7:29 PM 43 12.15 12.25 12.35 0.00 0.00% 1,231 735 157.81%
INTC240621P00044000 6/17/2024 7:29 PM 44 13.16 13.05 13.40 0.00 0.00% 3,910 2,400 187.89%
INTC240621P00045000 6/17/2024 7:29 PM 45 14.17 13.55 15.25 0.00 0.00% 180 128 196.88%
INTC240621P00046000 6/17/2024 7:29 PM 46 14.84 15.20 16.40 0.00 0.00% 370 211 292.19%
INTC240621P00047000 6/17/2024 7:29 PM 47 15.52 15.70 17.20 0.00 0.00% 50 73 231.25%
INTC240621P00048000 6/17/2024 7:08 PM 48 17.34 16.35 17.95 0.00 0.00% 18 27 335.74%
INTC240621P00049000 6/17/2024 7:03 PM 49 18.35 17.70 19.40 0.00 0.00% 1 16 275.39%
INTC240621P00050000 6/17/2024 7:29 PM 50 19.18 17.85 19.85 0.00 0.00% 580 340 341.02%
INTC240621P00055000 6/17/2024 7:03 PM 55 24.30 22.55 25.05 0.00 0.00% 2 13 417.19%
INTC240621P00060000 5/15/2024 2:00 PM 60 29.08 27.60 30.95 0.00 0.00% 18 0 571.68%
INTC240621P00065000 5/22/2024 4:03 PM 65 33.15 32.80 35.05 0.00 0.00% 1 1 494.92%
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 0 540.63%

Related Tickers

AMD Advanced Micro Devices, Inc.
154.77
-2.29%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
181.41
+2.35%
 
AVGO Broadcom Inc.
1,812.23
-0.91%
 
MU Micron Technology, Inc.
153.45
+3.80%
 
QCOM QUALCOMM Incorporated
229.47
+3.26%
 
ARM Arm Holdings plc
172.27
+7.47%
 
NVDA NVIDIA Corporation
135.97
+3.81%
 
MRVL Marvell Technology, Inc.
72.96
+1.59%
 
TXN Texas Instruments Incorporated
196.74
+0.94%
 
UMC United Microelectronics Corporation
8.93
+0.68%