Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230406C00400000 | 2023-03-14 12:04PM EDT | 2023-04-06 | 19.42 | 43.50 | 47.90 | 0.00 | - | - | 5 | 76.49% |
| INTU230421C00400000 | 2023-03-30 3:36PM EDT | 2023-04-21 | 43.35 | 47.40 | 49.20 | 0.00 | - | 2 | 405 | 44.43% |
| INTU230428C00400000 | 2023-03-17 3:50PM EDT | 2023-04-28 | 29.10 | 48.00 | 51.50 | 0.00 | - | 5 | 5 | 46.12% |
| INTU230519C00400000 | 2023-03-23 12:16PM EDT | 2023-05-19 | 44.70 | 52.60 | 55.30 | 0.00 | - | - | 1 | 43.01% |
| INTU230616C00400000 | 2023-03-31 9:34AM EDT | 2023-06-16 | 58.25 | 58.80 | 61.50 | +2.65 | +4.77% | 1 | 264 | 43.95% |
| INTU230721C00400000 | 2023-03-13 2:20PM EDT | 2023-07-21 | 36.90 | 64.50 | 66.40 | 0.00 | - | 3 | 354 | 42.38% |
| INTU240119C00400000 | 2023-03-28 9:48AM EDT | 2024-01-19 | 72.90 | 87.30 | 89.20 | 0.00 | - | 1 | 432 | 42.41% |
| INTU250117C00400000 | 2023-03-29 10:32AM EDT | 2025-01-17 | 105.75 | 116.60 | 122.40 | 0.00 | - | 1 | 75 | 43.85% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230406P00400000 | 2023-03-31 12:28PM EDT | 2023-04-06 | 0.31 | 0.15 | 0.65 | -0.21 | -40.38% | 10 | 107 | 52.39% |
| INTU230414P00400000 | 2023-03-31 2:47PM EDT | 2023-04-14 | 1.05 | 0.85 | 1.20 | -1.66 | -61.25% | 2 | 14 | 41.07% |
| INTU230421P00400000 | 2023-03-31 12:29PM EDT | 2023-04-21 | 1.91 | 1.80 | 2.05 | -0.78 | -29.00% | 232 | 675 | 38.15% |
| INTU230428P00400000 | 2023-03-31 2:52PM EDT | 2023-04-28 | 3.10 | 2.65 | 3.60 | -6.00 | -65.93% | 1 | 2 | 39.11% |
| INTU230519P00400000 | 2023-03-31 9:57AM EDT | 2023-05-19 | 6.55 | 6.20 | 6.80 | -1.65 | -20.12% | 2 | 62 | 37.23% |
| INTU230616P00400000 | 2023-03-31 1:47PM EDT | 2023-06-16 | 11.55 | 11.10 | 11.50 | -1.25 | -9.77% | 1 | 169 | 37.49% |
| INTU230721P00400000 | 2023-03-30 10:38AM EDT | 2023-07-21 | 16.80 | 14.80 | 15.30 | 0.00 | - | 1 | 75 | 35.91% |
| INTU231020P00400000 | 2023-03-29 3:01PM EDT | 2023-10-20 | 28.00 | 23.80 | 24.40 | 0.00 | - | 4 | 107 | 34.82% |
| INTU240119P00400000 | 2023-03-31 2:24PM EDT | 2024-01-19 | 30.60 | 29.90 | 30.60 | -4.40 | -12.57% | 1 | 714 | 33.39% |
| INTU250117P00400000 | 2023-03-23 2:00PM EDT | 2025-01-17 | 54.50 | 49.30 | 51.10 | 0.00 | - | 100 | 112 | 31.96% |
© 2023 Yahoo. All rights reserved.
