Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:430.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331C00430000 | 2023-03-28 12:29PM EDT | 2023-03-31 | 2.40 | 2.30 | 2.65 | -3.61 | -60.07% | 15 | 97 | 34.31% |
| INTU230406C00430000 | 2023-03-28 11:11AM EDT | 2023-04-06 | 5.10 | 5.10 | 5.40 | -3.90 | -43.33% | 16 | 26 | 32.66% |
| INTU230414C00430000 | 2023-03-28 12:21PM EDT | 2023-04-14 | 8.90 | 8.50 | 8.90 | -3.40 | -27.64% | 1 | 19 | 34.14% |
| INTU230421C00430000 | 2023-03-27 3:14PM EDT | 2023-04-21 | 15.05 | 10.90 | 11.30 | 0.00 | - | 10 | 1,836 | 34.55% |
| INTU230428C00430000 | 2023-03-27 1:53PM EDT | 2023-04-28 | 17.96 | 13.00 | 14.20 | 0.00 | - | 3 | 17 | 36.45% |
| INTU230519C00430000 | 2023-03-28 10:35AM EDT | 2023-05-19 | 20.00 | 19.30 | 19.50 | -1.80 | -8.26% | 11 | 56 | 36.65% |
| INTU230616C00430000 | 2023-03-28 10:34AM EDT | 2023-06-16 | 27.60 | 26.70 | 27.10 | -2.10 | -7.07% | 2 | 570 | 39.26% |
| INTU230721C00430000 | 2023-03-28 10:09AM EDT | 2023-07-21 | 34.00 | 32.10 | 32.60 | -1.10 | -3.13% | 3 | 137 | 38.61% |
| INTU231020C00430000 | 2023-03-24 11:40AM EDT | 2023-10-20 | 49.40 | 44.90 | 46.50 | 0.00 | - | 287 | 283 | 39.90% |
| INTU240119C00430000 | 2023-03-27 2:11PM EDT | 2024-01-19 | 59.93 | 55.90 | 57.50 | 0.00 | - | 40 | 234 | 40.54% |
| INTU250117C00430000 | 2023-03-24 10:54AM EDT | 2025-01-17 | 93.10 | 86.40 | 90.70 | 0.00 | - | 5 | 5 | 42.14% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331P00430000 | 2023-03-28 11:51AM EDT | 2023-03-31 | 9.60 | 10.80 | 11.40 | +1.30 | +15.66% | 5 | 38 | 33.22% |
| INTU230406P00430000 | 2023-03-27 3:54PM EDT | 2023-04-06 | 11.00 | 13.80 | 14.40 | 0.00 | - | 3 | 11 | 32.99% |
| INTU230414P00430000 | 2023-03-27 2:51PM EDT | 2023-04-14 | 13.80 | 17.20 | 17.80 | 0.00 | - | 16 | 35 | 34.11% |
| INTU230421P00430000 | 2023-03-27 3:57PM EDT | 2023-04-21 | 17.00 | 19.30 | 19.70 | 0.00 | - | 26 | 320 | 33.37% |
| INTU230519P00430000 | 2023-03-28 9:47AM EDT | 2023-05-19 | 26.45 | 26.30 | 26.60 | +2.25 | +9.30% | 1 | 33 | 33.81% |
| INTU230616P00430000 | 2023-03-28 11:09AM EDT | 2023-06-16 | 32.30 | 32.00 | 32.50 | +3.20 | +11.00% | 1 | 177 | 34.83% |
| INTU230721P00430000 | 2023-03-24 2:48PM EDT | 2023-07-21 | 34.10 | 36.40 | 36.90 | 0.00 | - | 1 | 12 | 33.75% |
| INTU231020P00430000 | 2023-03-28 11:41AM EDT | 2023-10-20 | 45.20 | 45.40 | 46.60 | +1.90 | +4.39% | 1 | 11 | 32.94% |
| INTU240119P00430000 | 2023-03-10 2:39PM EDT | 2024-01-19 | 68.00 | 52.80 | 53.60 | 0.00 | - | 2 | 331 | 32.08% |
| INTU250117P00430000 | 2023-02-03 11:56AM EDT | 2025-01-17 | 68.80 | 73.20 | 75.80 | 0.00 | - | 2 | 7 | 31.42% |
© 2023 Yahoo. All rights reserved.
