INTU - Intuit Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231020C00250000 | 2023-04-20 1:33PM EDT | 250.00 | 207.41 | 198.60 | 205.00 | 0.00 | - | - | 1 | 100.88% |
| INTU231020C00260000 | 2023-05-24 9:32AM EDT | 260.00 | 166.00 | 174.40 | 178.50 | 0.00 | - | - | 1 | 62.75% |
| INTU231020C00330000 | 2023-05-30 1:39PM EDT | 330.00 | 94.73 | 109.60 | 112.90 | 0.00 | - | 2 | 0 | 49.59% |
| INTU231020C00350000 | 2023-03-21 12:18PM EDT | 350.00 | 88.00 | 112.20 | 116.60 | 0.00 | - | - | 3 | 69.56% |
| INTU231020C00360000 | 2023-05-30 1:39PM EDT | 360.00 | 71.23 | 84.20 | 86.40 | 0.00 | - | 2 | 2 | 43.19% |
| INTU231020C00370000 | 2023-05-22 12:59PM EDT | 370.00 | 98.60 | 76.30 | 79.30 | 0.00 | - | 1 | 1 | 42.88% |
| INTU231020C00380000 | 2023-05-30 11:11AM EDT | 380.00 | 60.96 | 68.50 | 71.30 | 0.00 | - | 4 | 9 | 41.19% |
| INTU231020C00390000 | 2023-05-31 10:55AM EDT | 390.00 | 52.70 | 61.50 | 63.40 | 0.00 | - | 1 | 0 | 39.38% |
| INTU231020C00400000 | 2023-05-31 3:54PM EDT | 400.00 | 49.00 | 54.50 | 56.50 | 0.00 | - | 6 | 15 | 38.36% |
| INTU231020C00410000 | 2023-06-01 3:54PM EDT | 410.00 | 44.90 | 48.50 | 49.20 | 0.00 | - | 5 | 63 | 36.62% |
| INTU231020C00420000 | 2023-06-02 1:47PM EDT | 420.00 | 43.50 | 42.50 | 43.00 | +2.69 | +6.59% | 1 | 48 | 35.65% |
| INTU231020C00430000 | 2023-06-02 12:45PM EDT | 430.00 | 36.30 | 36.80 | 37.30 | +0.99 | +2.80% | 13 | 370 | 34.79% |
| INTU231020C00440000 | 2023-06-02 3:13PM EDT | 440.00 | 32.40 | 31.50 | 32.00 | +7.50 | +30.12% | 1 | 138 | 33.93% |
| INTU231020C00450000 | 2023-06-02 11:17AM EDT | 450.00 | 25.90 | 26.80 | 27.20 | +0.70 | +2.78% | 299 | 79 | 33.15% |
| INTU231020C00460000 | 2023-05-30 2:15PM EDT | 460.00 | 16.70 | 22.50 | 23.00 | 0.00 | - | 1 | 0 | 32.52% |
| INTU231020C00470000 | 2023-06-02 12:47PM EDT | 470.00 | 18.80 | 18.60 | 19.30 | +2.81 | +17.57% | 15 | 205 | 31.98% |
| INTU231020C00480000 | 2023-06-02 1:45PM EDT | 480.00 | 16.25 | 15.10 | 16.00 | +2.05 | +14.44% | 1 | 87 | 31.42% |
| INTU231020C00490000 | 2023-06-02 3:15PM EDT | 490.00 | 13.20 | 12.40 | 13.30 | +0.57 | +4.51% | 6 | 93 | 31.08% |
| INTU231020C00500000 | 2023-06-02 3:22PM EDT | 500.00 | 10.70 | 10.30 | 10.90 | +0.70 | +7.00% | 6 | 140 | 30.69% |
| INTU231020C00510000 | 2023-06-01 3:59PM EDT | 510.00 | 7.70 | 8.30 | 9.00 | 0.00 | - | 2 | 63 | 30.50% |
| INTU231020C00520000 | 2023-06-02 3:15PM EDT | 520.00 | 7.04 | 6.60 | 7.10 | +0.27 | +3.99% | 1 | 23 | 29.93% |
| INTU231020C00530000 | 2023-06-02 3:37PM EDT | 530.00 | 5.45 | 5.30 | 5.70 | -0.02 | -0.37% | 1 | 62 | 29.66% |
| INTU231020C00540000 | 2023-05-19 2:11PM EDT | 540.00 | 9.90 | 4.20 | 4.50 | 0.00 | - | 1 | 141 | 29.33% |
| INTU231020C00550000 | 2023-05-25 1:05PM EDT | 550.00 | 2.91 | 3.30 | 3.60 | 0.00 | - | 1 | 40 | 29.19% |
| INTU231020C00560000 | 2023-06-02 10:07AM EDT | 560.00 | 2.62 | 2.55 | 2.85 | +0.22 | +9.17% | 1 | 103 | 29.03% |
| INTU231020C00580000 | 2023-06-02 3:15PM EDT | 580.00 | 1.73 | 1.55 | 1.85 | +0.08 | +4.85% | 1 | 161 | 29.04% |
| INTU231020C00600000 | 2023-05-24 3:46PM EDT | 600.00 | 0.99 | 0.50 | 2.30 | 0.00 | - | 17 | 165 | 32.97% |
| INTU231020C00620000 | 2023-05-30 1:15PM EDT | 620.00 | 0.60 | 0.25 | 1.50 | 0.00 | - | 1 | 61 | 32.65% |
| INTU231020C00660000 | 2023-06-01 11:57AM EDT | 660.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 2 | 23 | 36.99% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231020P00200000 | 2023-05-15 1:36PM EDT | 200.00 | 1.20 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 54.93% |
| INTU231020P00210000 | 2023-05-09 12:04PM EDT | 210.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 56.37% |
| INTU231020P00220000 | 2023-05-09 12:04PM EDT | 220.00 | 1.15 | 0.15 | 1.50 | 0.00 | - | - | 1 | 53.59% |
| INTU231020P00230000 | 2023-05-24 2:54PM EDT | 230.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 55.73% |
| INTU231020P00240000 | 2023-05-24 9:57AM EDT | 240.00 | 1.00 | 0.35 | 1.50 | 0.00 | - | - | 1 | 52.39% |
| INTU231020P00250000 | 2023-05-24 11:59AM EDT | 250.00 | 1.20 | 0.55 | 1.75 | 0.00 | - | 1 | 7 | 50.63% |
| INTU231020P00260000 | 2023-05-30 4:00PM EDT | 260.00 | 2.00 | 0.75 | 2.05 | 0.00 | - | 1 | 18 | 48.98% |
| INTU231020P00270000 | 2023-04-13 1:01PM EDT | 270.00 | 2.70 | 1.90 | 3.40 | 0.00 | - | 5 | 8 | 51.19% |
| INTU231020P00280000 | 2023-05-31 11:05AM EDT | 280.00 | 2.96 | 1.40 | 2.85 | 0.00 | - | 10 | 30 | 45.97% |
| INTU231020P00290000 | 2023-06-02 12:20PM EDT | 290.00 | 2.28 | 1.55 | 3.50 | -1.42 | -38.38% | 10 | 0 | 45.00% |
| INTU231020P00300000 | 2023-06-02 2:44PM EDT | 300.00 | 2.70 | 2.60 | 2.80 | -0.70 | -20.59% | 15 | 42 | 39.68% |
| INTU231020P00310000 | 2023-06-01 11:59AM EDT | 310.00 | 4.26 | 3.20 | 3.50 | 0.00 | - | 2 | 8 | 38.82% |
| INTU231020P00320000 | 2023-06-01 11:59AM EDT | 320.00 | 5.18 | 4.00 | 4.30 | 0.00 | - | 2 | 18 | 37.86% |
| INTU231020P00330000 | 2023-05-31 11:29AM EDT | 330.00 | 8.10 | 4.90 | 5.30 | 0.00 | - | 4 | 0 | 37.01% |
| INTU231020P00340000 | 2023-06-01 11:04AM EDT | 340.00 | 7.80 | 6.10 | 6.40 | 0.00 | - | 2 | 53 | 36.01% |
| INTU231020P00350000 | 2023-05-31 10:54AM EDT | 350.00 | 11.60 | 7.40 | 7.70 | 0.00 | - | 1 | 21 | 35.04% |
| INTU231020P00360000 | 2023-06-02 11:35AM EDT | 360.00 | 9.74 | 9.00 | 9.30 | -1.26 | -11.45% | 36 | 99 | 34.18% |
| INTU231020P00370000 | 2023-06-02 3:17PM EDT | 370.00 | 10.80 | 10.80 | 11.20 | -2.30 | -17.56% | 10 | 515 | 33.37% |
| INTU231020P00380000 | 2023-05-30 3:37PM EDT | 380.00 | 20.56 | 12.90 | 13.30 | 0.00 | - | 15 | 338 | 32.44% |
| INTU231020P00390000 | 2023-06-02 10:57AM EDT | 390.00 | 17.30 | 15.10 | 15.90 | -6.46 | -27.19% | 43 | 230 | 31.71% |
| INTU231020P00400000 | 2023-05-31 2:52PM EDT | 400.00 | 25.28 | 18.30 | 18.70 | 0.00 | - | 4 | 171 | 30.79% |
| INTU231020P00410000 | 2023-06-01 1:46PM EDT | 410.00 | 25.40 | 21.60 | 22.00 | 0.00 | - | 4 | 797 | 29.98% |
| INTU231020P00420000 | 2023-06-01 1:24PM EDT | 420.00 | 29.50 | 25.30 | 25.70 | 0.00 | - | 3 | 75 | 29.13% |
| INTU231020P00430000 | 2023-06-02 11:51AM EDT | 430.00 | 31.02 | 29.50 | 30.00 | -8.48 | -21.47% | 1 | 202 | 28.39% |
| INTU231020P00440000 | 2023-06-02 3:13PM EDT | 440.00 | 33.90 | 33.90 | 34.60 | -8.54 | -20.12% | 1 | 144 | 27.47% |
| INTU231020P00450000 | 2023-05-24 3:22PM EDT | 450.00 | 48.70 | 39.30 | 39.90 | 0.00 | - | 4 | 131 | 26.71% |
| INTU231020P00460000 | 2023-05-24 11:19AM EDT | 460.00 | 53.40 | 45.00 | 45.60 | 0.00 | - | 2 | 35 | 25.81% |
| INTU231020P00470000 | 2023-05-31 1:12PM EDT | 470.00 | 62.00 | 51.10 | 52.50 | 0.00 | - | 1 | 5 | 25.58% |
| INTU231020P00480000 | 2023-05-25 11:16AM EDT | 480.00 | 71.80 | 57.70 | 59.50 | 0.00 | - | 1 | 11 | 24.93% |
| INTU231020P00490000 | 2023-06-01 10:58AM EDT | 490.00 | 73.20 | 65.10 | 67.40 | 0.00 | - | 1 | 11 | 24.79% |
| INTU231020P00500000 | 2023-05-24 9:32AM EDT | 500.00 | 78.00 | 72.80 | 75.30 | -4.00 | -4.88% | 4 | 9 | 24.13% |
| INTU231020P00510000 | 2023-05-31 3:50PM EDT | 510.00 | 95.20 | 81.30 | 83.40 | 0.00 | - | 10 | 24 | 23.08% |
| INTU231020P00520000 | 2023-05-25 11:25AM EDT | 520.00 | 107.40 | 90.00 | 92.50 | 0.00 | - | 139 | 68 | 23.15% |
| INTU231020P00530000 | 2023-05-22 1:14PM EDT | 530.00 | 83.80 | 98.90 | 101.60 | 0.00 | - | 5 | 0 | 22.74% |
| INTU231020P00540000 | 2023-05-24 9:51AM EDT | 540.00 | 122.80 | 108.30 | 111.40 | 0.00 | - | 1 | 0 | 23.73% |
| INTU231020P00550000 | 2023-05-23 12:42PM EDT | 550.00 | 99.10 | 118.00 | 121.60 | 0.00 | - | 1 | 0 | 25.72% |
| INTU231020P00600000 | 2023-05-24 9:51AM EDT | 600.00 | 181.10 | 168.10 | 171.00 | 0.00 | - | - | 0 | 30.37% |
© 2023 Yahoo. All rights reserved.