Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819C00420000 | 2022-08-12 3:57PM EDT | 2022-08-19 | 67.37 | 63.70 | 71.00 | +25.04 | +59.15% | 1 | 206 | 67.09% |
| INTU220826C00420000 | 2022-07-18 10:53AM EDT | 2022-08-26 | 13.50 | 66.10 | 72.90 | 0.00 | - | 1 | 3 | 63.38% |
| INTU220902C00420000 | 2022-07-26 3:30PM EDT | 2022-09-02 | 20.67 | 66.80 | 74.10 | 0.00 | - | 1 | 0 | 55.62% |
| INTU220916C00420000 | 2022-08-10 2:56PM EDT | 2022-09-16 | 63.87 | 71.40 | 74.00 | 0.00 | - | 4 | 142 | 53.41% |
| INTU221021C00420000 | 2022-08-11 10:26AM EDT | 2022-10-21 | 79.62 | 77.30 | 80.20 | 0.00 | - | 1 | 65 | 48.37% |
| INTU230120C00420000 | 2022-08-12 11:15AM EDT | 2023-01-20 | 89.60 | 90.60 | 94.40 | +7.50 | +9.14% | 1 | 107 | 45.96% |
| INTU230317C00420000 | 2022-07-13 10:42AM EDT | 2023-03-17 | 41.20 | 98.60 | 103.70 | 0.00 | - | 1 | 2 | 47.05% |
| INTU230616C00420000 | 2022-08-10 3:26PM EDT | 2023-06-16 | 104.43 | 108.80 | 113.40 | 0.00 | - | 1 | 4 | 45.88% |
| INTU240119C00420000 | 2022-07-28 9:55AM EDT | 2024-01-19 | 92.55 | 126.90 | 132.60 | 0.00 | - | 3 | 17 | 44.71% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819P00420000 | 2022-08-11 2:56PM EDT | 2022-08-19 | 0.52 | 0.10 | 0.80 | 0.00 | - | 2 | 59 | 62.06% |
| INTU220826P00420000 | 2022-08-12 2:27PM EDT | 2022-08-26 | 2.30 | 1.60 | 2.80 | -3.20 | -58.18% | 1 | 12 | 59.14% |
| INTU220902P00420000 | 2022-07-27 3:52PM EDT | 2022-09-02 | 16.70 | 2.80 | 3.70 | 0.00 | - | - | 4 | 53.13% |
| INTU220909P00420000 | 2022-08-08 3:31PM EDT | 2022-09-09 | 7.04 | 3.30 | 5.10 | 0.00 | - | 2 | 2 | 52.66% |
| INTU220916P00420000 | 2022-08-12 10:08AM EDT | 2022-09-16 | 6.10 | 4.80 | 5.80 | +0.40 | +7.02% | 2 | 165 | 49.05% |
| INTU220923P00420000 | 2022-08-05 2:27PM EDT | 2022-09-23 | 11.00 | 5.80 | 7.60 | 0.00 | - | 1 | 1 | 49.29% |
| INTU221021P00420000 | 2022-08-12 1:54PM EDT | 2022-10-21 | 10.75 | 9.80 | 11.30 | -1.72 | -13.79% | 4 | 204 | 44.64% |
| INTU230120P00420000 | 2022-08-11 3:50PM EDT | 2023-01-20 | 23.88 | 20.30 | 22.60 | 0.00 | - | 4 | 114 | 41.02% |
| INTU230317P00420000 | 2022-07-22 11:04AM EDT | 2023-03-17 | 45.80 | 26.30 | 29.30 | 0.00 | - | 15 | 18 | 40.85% |
| INTU230616P00420000 | 2022-08-10 2:04PM EDT | 2023-06-16 | 37.80 | 34.30 | 36.30 | 0.00 | - | 2 | 90 | 38.99% |
| INTU240119P00420000 | 2022-06-28 10:41AM EDT | 2024-01-19 | 80.90 | 62.40 | 66.30 | 0.00 | - | 2 | 1 | 44.92% |
© 2022 Yahoo. All rights reserved.
