INTU - Intuit Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:410.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609C00410000 | 2023-06-01 10:27AM EDT | 2023-06-09 | 14.45 | 23.20 | 24.50 | 0.00 | - | 3 | 10 | 0.00% |
| INTU230616C00410000 | 2023-05-31 3:53PM EDT | 2023-06-16 | 16.30 | 25.40 | 26.30 | 0.00 | - | 53 | 220 | 27.81% |
| INTU230623C00410000 | 2023-05-26 12:19PM EDT | 2023-06-23 | 24.50 | 26.40 | 27.70 | 0.00 | - | 5 | 5 | 28.32% |
| INTU230630C00410000 | 2023-06-01 1:56PM EDT | 2023-06-30 | 24.48 | 28.60 | 29.20 | 0.00 | - | - | 1 | 28.96% |
| INTU230707C00410000 | 2023-06-01 3:50PM EDT | 2023-07-07 | 24.43 | 29.60 | 31.50 | 0.00 | - | 3 | 5 | 31.48% |
| INTU230721C00410000 | 2023-06-02 3:05PM EDT | 2023-07-21 | 33.00 | 32.70 | 33.40 | 0.00 | - | 2 | 80 | 30.11% |
| INTU231020C00410000 | 2023-06-01 3:54PM EDT | 2023-10-20 | 44.90 | 49.40 | 50.50 | 0.00 | - | 5 | 63 | 35.41% |
| INTU240119C00410000 | 2023-06-01 2:31PM EDT | 2024-01-19 | 59.28 | 61.70 | 63.20 | 0.00 | - | 3 | 115 | 37.34% |
| INTU240419C00410000 | 2023-05-24 10:11AM EDT | 2024-04-19 | 64.30 | 72.10 | 74.20 | 0.00 | - | - | 2 | 38.77% |
| INTU240621C00410000 | 2023-06-02 12:07PM EDT | 2024-06-21 | 77.00 | 77.80 | 81.00 | 0.00 | - | 6 | 6 | 39.50% |
| INTU250117C00410000 | 2023-05-31 12:18PM EDT | 2025-01-17 | 87.90 | 94.60 | 99.30 | 0.00 | - | 2 | 26 | 40.57% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609P00410000 | 2023-06-02 2:49PM EDT | 2023-06-09 | 0.95 | 0.50 | 0.70 | 0.00 | - | 34 | 82 | 36.77% |
| INTU230616P00410000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 2.86 | 2.15 | 2.50 | 0.00 | - | 24 | 638 | 34.87% |
| INTU230623P00410000 | 2023-06-05 9:47AM EDT | 2023-06-23 | 3.30 | 3.30 | 3.70 | -0.79 | -19.32% | 1 | 19 | 32.26% |
| INTU230630P00410000 | 2023-06-01 3:17PM EDT | 2023-06-30 | 8.20 | 4.70 | 5.10 | 0.00 | - | 1 | 17 | 31.71% |
| INTU230707P00410000 | 2023-06-02 3:08PM EDT | 2023-07-07 | 6.80 | 5.90 | 6.90 | 0.00 | - | 2 | 11 | 32.55% |
| INTU230714P00410000 | 2023-06-01 9:52AM EDT | 2023-07-14 | 13.40 | 7.10 | 8.30 | 0.00 | - | - | 1 | 32.53% |
| INTU230721P00410000 | 2023-06-05 10:06AM EDT | 2023-07-21 | 8.20 | 8.20 | 8.60 | -0.88 | -9.69% | 45 | 423 | 30.59% |
| INTU231020P00410000 | 2023-06-01 1:46PM EDT | 2023-10-20 | 25.40 | 20.70 | 21.10 | 0.00 | - | 4 | 797 | 31.01% |
| INTU240119P00410000 | 2023-06-01 11:41AM EDT | 2024-01-19 | 33.60 | 28.80 | 29.70 | 0.00 | - | 4 | 161 | 30.81% |
| INTU240419P00410000 | 2023-05-18 11:38AM EDT | 2024-04-19 | 35.60 | 34.90 | 36.00 | 0.00 | - | 2 | 1 | 30.20% |
| INTU240621P00410000 | 2023-06-01 11:05AM EDT | 2024-06-21 | 44.20 | 39.10 | 39.80 | 0.00 | - | - | 1 | 29.88% |
| INTU250117P00410000 | 2023-05-24 3:39PM EDT | 2025-01-17 | 57.20 | 47.80 | 51.30 | 0.00 | - | 1 | 110 | 29.54% |
© 2023 Yahoo. All rights reserved.