Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331C00360000 | 2023-03-16 1:18PM EDT | 2023-03-31 | 59.00 | 60.60 | 66.00 | 0.00 | - | - | 0 | 64.75% |
| INTU230421C00360000 | 2023-03-21 3:40PM EDT | 2023-04-21 | 64.95 | 63.50 | 67.80 | +19.26 | +42.15% | 2 | 18 | 56.75% |
| INTU230616C00360000 | 2023-02-06 10:36AM EDT | 2023-06-16 | 76.50 | 68.60 | 70.90 | 0.00 | - | 11 | 45 | 39.93% |
| INTU230721C00360000 | 2023-03-01 11:56AM EDT | 2023-07-21 | 65.50 | 76.40 | 79.20 | 0.00 | - | 3 | 4 | 45.59% |
| INTU231020C00360000 | 2023-02-27 11:17AM EDT | 2023-10-20 | 89.50 | 87.00 | 90.30 | 0.00 | - | 1 | 3 | 45.36% |
| INTU240119C00360000 | 2022-12-13 4:16PM EDT | 2024-01-19 | 116.00 | 88.40 | 91.00 | 0.00 | - | 2 | 12 | 38.52% |
| INTU250117C00360000 | 2023-02-22 11:02AM EDT | 2025-01-17 | 115.65 | 122.50 | 129.30 | 0.00 | - | 1 | 6 | 45.86% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230324P00360000 | 2023-03-21 3:20PM EDT | 2023-03-24 | 0.18 | 0.05 | 0.25 | -0.14 | -43.75% | 2 | 89 | 80.66% |
| INTU230331P00360000 | 2023-03-21 1:49PM EDT | 2023-03-31 | 0.77 | 0.20 | 0.85 | -0.56 | -42.11% | 7 | 28 | 54.00% |
| INTU230406P00360000 | 2023-03-17 3:50PM EDT | 2023-04-06 | 1.95 | 0.45 | 1.20 | 0.00 | - | 4 | 37 | 50.54% |
| INTU230414P00360000 | 2023-03-20 11:17AM EDT | 2023-04-14 | 2.75 | 1.10 | 1.65 | 0.00 | - | 1 | 1 | 44.48% |
| INTU230421P00360000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 2.20 | 2.10 | 2.35 | -2.00 | -47.62% | 26 | 1,780 | 42.88% |
| INTU230428P00360000 | 2023-03-20 10:25AM EDT | 2023-04-28 | 5.75 | 2.70 | 3.80 | 0.00 | - | 2 | 3 | 44.57% |
| INTU230616P00360000 | 2023-03-21 11:52AM EDT | 2023-06-16 | 10.49 | 8.80 | 9.30 | -1.31 | -11.10% | 1 | 311 | 40.74% |
| INTU230721P00360000 | 2023-03-17 2:30PM EDT | 2023-07-21 | 15.90 | 11.50 | 12.20 | 0.00 | - | 267 | 356 | 38.71% |
| INTU231020P00360000 | 2023-03-20 9:57AM EDT | 2023-10-20 | 23.80 | 18.70 | 20.00 | 0.00 | - | 5 | 5 | 37.36% |
| INTU240119P00360000 | 2023-03-16 2:09PM EDT | 2024-01-19 | 26.45 | 23.80 | 25.50 | 0.00 | - | 1 | 46 | 35.77% |
| INTU250117P00360000 | 2023-02-17 10:44AM EDT | 2025-01-17 | 49.80 | 44.60 | 49.30 | 0.00 | - | 2 | 4 | 36.64% |
© 2023 Yahoo. All rights reserved.
