Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:440.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221209C00440000 | 2022-12-05 11:26AM EST | 2022-12-09 | 0.15 | 0.00 | 1.50 | 0.00 | - | 12 | 59 | 72.80% |
| INTU221216C00440000 | 2022-12-06 3:56PM EST | 2022-12-16 | 0.82 | 0.70 | 0.95 | +0.02 | +2.50% | 42 | 357 | 46.22% |
| INTU221223C00440000 | 2022-12-01 11:56AM EST | 2022-12-23 | 6.90 | 1.50 | 1.75 | 0.00 | - | 3 | 12 | 41.94% |
| INTU221230C00440000 | 2022-12-06 12:16PM EST | 2022-12-30 | 2.25 | 2.20 | 2.65 | -2.85 | -55.88% | 1 | 30 | 40.00% |
| INTU230106C00440000 | 2022-12-06 1:43PM EST | 2023-01-06 | 3.17 | 3.00 | 4.10 | -7.38 | -69.95% | 3 | 5 | 40.67% |
| INTU230113C00440000 | 2022-12-01 11:58AM EST | 2023-01-13 | 11.72 | 4.50 | 5.40 | 0.00 | - | - | 1 | 40.66% |
| INTU230120C00440000 | 2022-12-06 3:18PM EST | 2023-01-20 | 5.10 | 5.40 | 6.00 | -2.03 | -28.47% | 39 | 406 | 38.96% |
| INTU230317C00440000 | 2022-12-05 10:12AM EST | 2023-03-17 | 18.60 | 15.90 | 16.40 | 0.00 | - | 2 | 121 | 41.37% |
| INTU230421C00440000 | 2022-12-06 2:25PM EST | 2023-04-21 | 20.00 | 20.60 | 21.70 | -12.70 | -38.84% | 22 | 54 | 41.71% |
| INTU230616C00440000 | 2022-12-05 2:34PM EST | 2023-06-16 | 30.00 | 28.80 | 29.60 | 0.00 | - | 3 | 86 | 42.43% |
| INTU230721C00440000 | 2022-11-18 3:29PM EST | 2023-07-21 | 30.50 | 32.50 | 33.90 | 0.00 | - | 8 | 10 | 42.62% |
| INTU240119C00440000 | 2022-11-23 11:06AM EST | 2024-01-19 | 59.80 | 52.70 | 54.70 | 0.00 | - | 2 | 306 | 44.48% |
| INTU250117C00440000 | 2022-10-10 9:43AM EST | 2025-01-17 | 78.60 | 69.60 | 76.80 | 0.00 | - | 1 | 2 | 42.14% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221216P00440000 | 2022-12-01 11:33AM EST | 2022-12-16 | 28.90 | 49.30 | 53.40 | 0.00 | - | 5 | 132 | 63.81% |
| INTU230106P00440000 | 2022-12-02 12:19PM EST | 2023-01-06 | 40.00 | 50.60 | 55.40 | 0.00 | - | 1 | 1 | 44.21% |
| INTU230120P00440000 | 2022-11-30 11:12AM EST | 2023-01-20 | 54.00 | 52.70 | 56.10 | 0.00 | - | 4 | 306 | 38.67% |
| INTU230317P00440000 | 2022-12-06 12:26PM EST | 2023-03-17 | 61.64 | 61.00 | 62.90 | -4.96 | -7.45% | 8 | 33 | 36.29% |
| INTU230421P00440000 | 2022-12-01 1:57PM EST | 2023-04-21 | 51.50 | 65.00 | 67.00 | 0.00 | - | 2 | 23 | 36.15% |
| INTU230616P00440000 | 2022-12-01 3:46PM EST | 2023-06-16 | 55.80 | 69.60 | 71.20 | 0.00 | - | 30 | 64 | 34.48% |
| INTU240119P00440000 | 2022-12-01 2:24PM EST | 2024-01-19 | 74.40 | 84.30 | 88.40 | 0.00 | - | 3 | 100 | 34.44% |
| INTU250117P00440000 | 2022-11-16 2:45PM EST | 2025-01-17 | 101.20 | 97.90 | 104.40 | 0.00 | - | - | 4 | 32.18% |
© 2022 Yahoo. All rights reserved.
