Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230324C00420000 | 2023-03-23 2:34PM EDT | 2023-03-24 | 9.90 | 12.60 | 14.30 | +5.60 | +130.23% | 45 | 174 | 54.47% |
| INTU230331C00420000 | 2023-03-23 1:19PM EDT | 2023-03-31 | 17.90 | 17.40 | 19.10 | +6.77 | +60.83% | 6 | 34 | 46.96% |
| INTU230406C00420000 | 2023-03-22 9:56AM EDT | 2023-04-06 | 13.10 | 19.50 | 22.00 | 0.00 | - | 1 | 26 | 44.85% |
| INTU230414C00420000 | 2023-03-23 12:49PM EDT | 2023-04-14 | 21.64 | 22.00 | 24.20 | +14.14 | +188.53% | 10 | 1 | 41.31% |
| INTU230421C00420000 | 2023-03-23 2:44PM EDT | 2023-04-21 | 22.90 | 24.40 | 26.10 | +1.55 | +7.26% | 25 | 672 | 40.10% |
| INTU230428C00420000 | 2023-03-17 2:38PM EDT | 2023-04-28 | 17.80 | 26.70 | 28.90 | 0.00 | - | 1 | 1 | 41.40% |
| INTU230519C00420000 | 2023-03-21 3:50PM EDT | 2023-05-19 | 26.40 | 32.70 | 34.10 | 0.00 | - | 3 | 4 | 40.82% |
| INTU230616C00420000 | 2023-03-23 10:11AM EDT | 2023-06-16 | 31.30 | 40.40 | 41.40 | -2.45 | -7.26% | 6 | 971 | 42.48% |
| INTU230721C00420000 | 2023-03-23 12:51PM EDT | 2023-07-21 | 44.98 | 45.20 | 46.30 | +10.58 | +30.76% | 4 | 55 | 40.85% |
| INTU231020C00420000 | 2023-03-22 10:38AM EDT | 2023-10-20 | 51.71 | 58.30 | 60.50 | 0.00 | - | 5 | 12 | 41.96% |
| INTU240119C00420000 | 2023-03-15 1:57PM EDT | 2024-01-19 | 54.51 | 68.00 | 71.30 | 0.00 | - | 8 | 89 | 42.19% |
| INTU250117C00420000 | 2023-03-13 1:07PM EDT | 2025-01-17 | 76.50 | 98.00 | 103.20 | 0.00 | - | 4 | 4 | 42.73% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230324P00420000 | 2023-03-23 3:53PM EDT | 2023-03-24 | 0.75 | 0.60 | 1.00 | -4.75 | -86.36% | 106 | 58 | 51.32% |
| INTU230331P00420000 | 2023-03-23 3:50PM EDT | 2023-03-31 | 4.50 | 4.60 | 5.20 | -6.90 | -60.53% | 25 | 20 | 40.76% |
| INTU230406P00420000 | 2023-03-23 3:46PM EDT | 2023-04-06 | 7.80 | 6.90 | 8.10 | -5.50 | -41.35% | 9 | 82 | 40.34% |
| INTU230421P00420000 | 2023-03-23 2:59PM EDT | 2023-04-21 | 13.30 | 11.50 | 12.50 | -2.60 | -16.35% | 9 | 237 | 37.71% |
| INTU230519P00420000 | 2023-03-23 1:28PM EDT | 2023-05-19 | 18.50 | 18.30 | 19.10 | -4.50 | -19.57% | 1 | 48 | 37.02% |
| INTU230616P00420000 | 2023-03-23 11:53AM EDT | 2023-06-16 | 24.60 | 23.80 | 25.20 | -2.55 | -9.39% | 9 | 399 | 37.89% |
| INTU230721P00420000 | 2023-03-22 3:59PM EDT | 2023-07-21 | 29.90 | 28.10 | 28.90 | -4.70 | -13.58% | 3 | 41 | 35.75% |
| INTU231020P00420000 | 2023-03-23 12:15PM EDT | 2023-10-20 | 37.20 | 37.10 | 38.40 | -18.20 | -32.85% | 4 | 12 | 34.42% |
| INTU240119P00420000 | 2023-03-23 3:58PM EDT | 2024-01-19 | 44.10 | 43.30 | 46.00 | -3.80 | -7.93% | 13 | 205 | 33.77% |
| INTU250117P00420000 | 2022-11-16 3:32PM EDT | 2025-01-17 | 90.90 | 90.30 | 96.40 | 0.00 | - | 2 | 3 | 45.36% |
© 2023 Yahoo. All rights reserved.
