Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:430.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230210C00430000 | 2023-02-03 3:45PM EST | 2023-02-10 | 6.10 | 6.30 | 6.90 | -18.90 | -75.60% | 56 | 47 | 44.44% |
| INTU230217C00430000 | 2023-02-03 3:59PM EST | 2023-02-17 | 11.20 | 10.60 | 11.00 | -16.36 | -59.36% | 83 | 261 | 43.25% |
| INTU230224C00430000 | 2023-02-03 2:14PM EST | 2023-02-24 | 16.10 | 15.20 | 16.30 | -18.51 | -53.48% | 1 | 24 | 48.33% |
| INTU230303C00430000 | 2023-02-03 1:02PM EST | 2023-03-03 | 20.00 | 17.30 | 18.20 | +2.05 | +11.42% | 1 | 14 | 45.74% |
| INTU230317C00430000 | 2023-02-03 3:59PM EST | 2023-03-17 | 21.51 | 21.10 | 21.70 | -14.29 | -39.92% | 1,849 | 336 | 43.30% |
| INTU230324C00430000 | 2023-02-03 1:50PM EST | 2023-03-24 | 23.63 | 22.60 | 24.00 | +23.63 | - | 1 | 0 | 43.77% |
| INTU230421C00430000 | 2023-02-03 3:33PM EST | 2023-04-21 | 27.90 | 27.80 | 28.50 | +2.00 | +7.72% | 4 | 1,606 | 40.62% |
| INTU230616C00430000 | 2023-02-03 3:54PM EST | 2023-06-16 | 39.32 | 38.50 | 39.60 | -17.08 | -30.28% | 29 | 425 | 41.75% |
| INTU230721C00430000 | 2023-02-02 11:05AM EST | 2023-07-21 | 60.43 | 42.50 | 44.10 | 0.00 | - | 11 | 56 | 41.06% |
| INTU240119C00430000 | 2023-02-03 1:08PM EST | 2024-01-19 | 67.40 | 64.20 | 66.30 | -3.10 | -4.40% | 1 | 168 | 41.94% |
| INTU250117C00430000 | 2023-01-11 11:56AM EST | 2025-01-17 | 83.50 | 92.20 | 99.90 | 0.00 | - | 1 | 1 | 43.94% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230210P00430000 | 2023-02-03 3:59PM EST | 2023-02-10 | 12.10 | 12.10 | 12.60 | +12.10 | - | 27 | 3 | 41.88% |
| INTU230217P00430000 | 2023-02-03 3:59PM EST | 2023-02-17 | 16.20 | 15.90 | 16.60 | +9.51 | +142.15% | 243 | 242 | 41.23% |
| INTU230224P00430000 | 2023-02-03 10:37AM EST | 2023-02-24 | 14.80 | 20.00 | 21.10 | +14.80 | - | 1 | 1 | 44.69% |
| INTU230303P00430000 | 2023-02-02 3:28PM EST | 2023-03-03 | 11.90 | 21.20 | 23.20 | +11.90 | - | - | 3 | 43.05% |
| INTU230310P00430000 | 2023-02-02 3:28PM EST | 2023-03-10 | 13.40 | 22.90 | 24.90 | +13.40 | - | - | 6 | 41.66% |
| INTU230317P00430000 | 2023-02-03 2:45PM EST | 2023-03-17 | 24.90 | 24.80 | 25.70 | +10.10 | +68.24% | 24 | 69 | 39.35% |
| INTU230324P00430000 | 2023-02-03 12:15PM EST | 2023-03-24 | 22.20 | 25.60 | 27.40 | +22.20 | - | 2 | 0 | 39.15% |
| INTU230421P00430000 | 2023-02-03 3:59PM EST | 2023-04-21 | 30.80 | 30.60 | 31.30 | +10.30 | +50.24% | 5 | 49 | 36.17% |
| INTU230616P00430000 | 2023-02-03 11:49AM EST | 2023-06-16 | 34.36 | 38.20 | 39.30 | +6.66 | +24.04% | 2 | 129 | 35.32% |
| INTU230721P00430000 | 2023-02-03 2:56PM EST | 2023-07-21 | 42.11 | 40.50 | 42.30 | -7.09 | -14.41% | 2 | 7 | 34.03% |
| INTU240119P00430000 | 2023-02-03 2:27PM EST | 2024-01-19 | 55.24 | 54.20 | 56.90 | +11.14 | +25.26% | 3 | 297 | 32.41% |
| INTU250117P00430000 | 2023-01-23 2:18PM EST | 2025-01-17 | 68.80 | 71.30 | 75.80 | -11.50 | -14.32% | 2 | 5 | 30.77% |
© 2023 Yahoo. All rights reserved.
