Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819C00400000 | 2022-08-08 11:04AM EDT | 2022-08-19 | 74.20 | 83.30 | 90.80 | 0.00 | - | 3 | 178 | 77.20% |
| INTU220826C00400000 | 2022-07-19 2:06PM EDT | 2022-08-26 | 25.00 | 85.30 | 92.10 | 0.00 | - | 5 | 16 | 72.38% |
| INTU220916C00400000 | 2022-08-04 12:14PM EDT | 2022-09-16 | 71.70 | 87.70 | 95.00 | 0.00 | - | 1 | 188 | 55.96% |
| INTU221021C00400000 | 2022-08-11 11:07AM EDT | 2022-10-21 | 92.93 | 93.80 | 97.20 | 0.00 | - | 2 | 76 | 51.89% |
| INTU230120C00400000 | 2022-08-09 10:38AM EDT | 2023-01-20 | 88.40 | 105.50 | 109.20 | 0.00 | - | 3 | 134 | 47.67% |
| INTU230317C00400000 | 2022-08-01 1:52PM EDT | 2023-03-17 | 87.10 | 113.50 | 117.60 | 0.00 | - | 2 | 2 | 48.44% |
| INTU230616C00400000 | 2022-07-22 11:00AM EDT | 2023-06-16 | 88.15 | 121.70 | 127.80 | 0.00 | - | 6 | 19 | 47.88% |
| INTU240119C00400000 | 2022-08-11 2:08PM EDT | 2024-01-19 | 138.41 | 139.50 | 145.20 | 0.00 | - | 5 | 202 | 45.86% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819P00400000 | 2022-08-10 12:10PM EDT | 2022-08-19 | 0.39 | 0.05 | 0.30 | 0.00 | - | 1 | 80 | 68.65% |
| INTU220826P00400000 | 2022-08-10 10:22AM EDT | 2022-08-26 | 1.75 | 0.80 | 1.50 | 0.00 | - | 2 | 8 | 63.77% |
| INTU220902P00400000 | 2022-08-03 1:12PM EDT | 2022-09-02 | 4.80 | 1.30 | 2.45 | 0.00 | - | 1 | 1 | 57.21% |
| INTU220909P00400000 | 2022-08-04 10:20AM EDT | 2022-09-09 | 5.40 | 1.85 | 3.20 | 0.00 | - | 1 | 2 | 52.93% |
| INTU220916P00400000 | 2022-08-12 3:34PM EDT | 2022-09-16 | 3.30 | 2.85 | 3.80 | -0.22 | -6.25% | 5 | 788 | 50.71% |
| INTU221021P00400000 | 2022-08-10 2:25PM EDT | 2022-10-21 | 8.50 | 6.70 | 8.00 | 0.00 | - | 2 | 161 | 46.83% |
| INTU230120P00400000 | 2022-08-12 2:48PM EDT | 2023-01-20 | 16.69 | 15.60 | 17.60 | -1.91 | -10.27% | 1 | 224 | 42.36% |
| INTU230317P00400000 | 2022-08-10 10:52AM EDT | 2023-03-17 | 24.90 | 21.90 | 23.60 | 0.00 | - | 2 | 10 | 42.00% |
| INTU230616P00400000 | 2022-08-11 11:18AM EDT | 2023-06-16 | 31.46 | 28.00 | 32.30 | 0.00 | - | 5 | 15 | 41.63% |
| INTU240119P00400000 | 2022-08-02 10:26AM EDT | 2024-01-19 | 52.30 | 38.20 | 41.70 | 0.00 | - | 8 | 327 | 36.97% |
© 2022 Yahoo. All rights reserved.
