Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819C00430000 | 2022-08-12 3:57PM EDT | 2022-08-19 | 57.47 | 53.70 | 61.20 | -0.28 | -0.48% | 1 | 336 | 59.81% |
| INTU220826C00430000 | 2022-08-02 1:39PM EDT | 2022-08-26 | 30.72 | 57.40 | 62.40 | 0.00 | - | 1 | 7 | 58.06% |
| INTU220902C00430000 | 2022-08-05 12:25PM EDT | 2022-09-02 | 43.70 | 60.30 | 62.90 | 0.00 | - | 1 | 1 | 53.75% |
| INTU220916C00430000 | 2022-08-10 2:56PM EDT | 2022-09-16 | 55.79 | 63.10 | 65.50 | 0.00 | - | 9 | 1,437 | 51.54% |
| INTU221021C00430000 | 2022-08-08 11:48AM EDT | 2022-10-21 | 55.20 | 69.10 | 72.30 | 0.00 | - | 3 | 121 | 47.09% |
| INTU230120C00430000 | 2022-08-12 3:46PM EDT | 2023-01-20 | 85.50 | 83.50 | 87.40 | +12.40 | +16.96% | 1 | 43 | 45.19% |
| INTU230317C00430000 | 2022-08-10 10:35AM EDT | 2023-03-17 | 90.69 | 90.00 | 96.30 | 0.00 | - | 3 | 11 | 45.80% |
| INTU230616C00430000 | 2022-07-29 2:24PM EDT | 2023-06-16 | 84.00 | 101.10 | 107.00 | 0.00 | - | 465 | 117 | 45.27% |
| INTU240119C00430000 | 2022-06-24 9:30AM EDT | 2024-01-19 | 79.45 | 87.50 | 93.40 | 0.00 | - | 2 | 18 | 27.96% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819P00430000 | 2022-08-12 3:40PM EDT | 2022-08-19 | 0.45 | 0.05 | 0.75 | -0.20 | -30.77% | 3 | 39 | 52.54% |
| INTU220826P00430000 | 2022-08-12 11:46AM EDT | 2022-08-26 | 3.25 | 2.25 | 3.70 | -3.75 | -53.57% | 1 | 9 | 56.58% |
| INTU220902P00430000 | 2022-08-10 10:49AM EDT | 2022-09-02 | 5.51 | 3.40 | 4.90 | 0.00 | - | 10 | 28 | 50.66% |
| INTU220909P00430000 | 2022-08-08 2:20PM EDT | 2022-09-09 | 9.70 | 4.40 | 6.10 | 0.00 | - | 1 | 1 | 49.93% |
| INTU220916P00430000 | 2022-08-12 10:05AM EDT | 2022-09-16 | 7.60 | 6.20 | 7.20 | -0.45 | -5.59% | 4 | 511 | 47.42% |
| INTU221021P00430000 | 2022-08-11 2:42PM EDT | 2022-10-21 | 14.56 | 11.70 | 13.30 | 0.00 | - | 1 | 87 | 43.49% |
| INTU230120P00430000 | 2022-08-11 10:15AM EDT | 2023-01-20 | 24.66 | 22.10 | 25.50 | 0.00 | - | 1 | 47 | 40.38% |
| INTU230317P00430000 | 2022-08-12 3:09PM EDT | 2023-03-17 | 30.90 | 29.40 | 31.90 | -3.30 | -9.65% | 2 | 6 | 39.82% |
| INTU230616P00430000 | 2022-08-08 10:07AM EDT | 2023-06-16 | 43.80 | 35.60 | 39.40 | 0.00 | - | 5 | 6 | 38.28% |
| INTU240119P00430000 | 2022-08-01 1:46PM EDT | 2024-01-19 | 63.00 | 48.20 | 52.40 | 0.00 | - | 6 | 19 | 35.68% |
© 2022 Yahoo. All rights reserved.
