Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819C00450000 | 2022-08-11 12:07PM EDT | 2022-08-19 | 29.65 | 35.00 | 40.80 | 0.00 | - | 1 | 719 | 68.20% |
| INTU220826C00450000 | 2022-08-10 1:03PM EDT | 2022-08-26 | 35.60 | 38.90 | 44.60 | 0.00 | - | 1 | 104 | 50.23% |
| INTU220902C00450000 | 2022-07-29 9:56AM EDT | 2022-09-02 | 24.50 | 43.60 | 45.90 | 0.00 | - | 2 | 2 | 52.84% |
| INTU220909C00450000 | 2022-08-11 2:00PM EDT | 2022-09-09 | 41.47 | 44.00 | 47.50 | 0.00 | - | 3 | 5 | 49.28% |
| INTU220916C00450000 | 2022-08-12 2:48PM EDT | 2022-09-16 | 47.41 | 46.80 | 48.90 | +4.63 | +10.82% | 1 | 182 | 46.80% |
| INTU221021C00450000 | 2022-08-11 1:22PM EDT | 2022-10-21 | 51.80 | 54.40 | 57.20 | 0.00 | - | 1 | 393 | 44.32% |
| INTU230120C00450000 | 2022-08-10 11:04AM EDT | 2023-01-20 | 66.66 | 70.70 | 74.10 | 0.00 | - | 5 | 1,163 | 43.65% |
| INTU230317C00450000 | 2022-07-29 10:34AM EDT | 2023-03-17 | 61.00 | 79.20 | 83.40 | 0.00 | - | 2 | 2 | 44.33% |
| INTU230616C00450000 | 2022-06-10 2:48PM EDT | 2023-06-16 | 41.25 | 46.30 | 50.30 | 0.00 | - | - | 1 | 16.50% |
| INTU240119C00450000 | 2022-08-10 3:26PM EDT | 2024-01-19 | 105.78 | 109.50 | 115.40 | 0.00 | - | 4 | 165 | 43.36% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220819P00450000 | 2022-08-12 3:19PM EDT | 2022-08-19 | 0.95 | 0.80 | 1.30 | -1.25 | -56.82% | 8 | 96 | 47.14% |
| INTU220826P00450000 | 2022-08-12 2:07PM EDT | 2022-08-26 | 6.00 | 5.00 | 6.90 | -1.50 | -20.00% | 2 | 12 | 53.61% |
| INTU220902P00450000 | 2022-08-10 9:31AM EDT | 2022-09-02 | 10.20 | 6.50 | 8.20 | 0.00 | - | 4 | 5 | 49.90% |
| INTU220909P00450000 | 2022-08-08 10:47AM EDT | 2022-09-09 | 13.50 | 7.70 | 9.50 | 0.00 | - | 2 | 2 | 46.11% |
| INTU220916P00450000 | 2022-08-11 10:42AM EDT | 2022-09-16 | 10.90 | 9.70 | 11.20 | 0.00 | - | 9 | 200 | 44.67% |
| INTU220923P00450000 | 2022-08-12 2:10PM EDT | 2022-09-23 | 11.75 | 10.60 | 12.70 | -0.70 | -5.62% | 2 | 5 | 43.48% |
| INTU221021P00450000 | 2022-08-11 2:48PM EDT | 2022-10-21 | 20.65 | 17.00 | 18.60 | 0.00 | - | 12 | 81 | 41.71% |
| INTU230120P00450000 | 2022-08-10 12:34PM EDT | 2023-01-20 | 34.50 | 29.70 | 31.90 | 0.00 | - | 1 | 488 | 38.95% |
| INTU230317P00450000 | 2022-07-14 10:16AM EDT | 2023-03-17 | 94.70 | 36.00 | 39.30 | 0.00 | - | - | 2 | 38.94% |
| INTU230616P00450000 | 2022-08-09 3:45PM EDT | 2023-06-16 | 53.90 | 43.80 | 46.80 | 0.00 | - | 2 | 5 | 37.24% |
| INTU240119P00450000 | 2022-08-03 11:04AM EDT | 2024-01-19 | 68.80 | 55.80 | 60.40 | 0.00 | - | 12 | 36 | 34.84% |
© 2022 Yahoo. All rights reserved.
