Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00440000 | 2022-05-11 9:43AM EDT | 2022-05-20 | 0.90 | 0.00 | 0.55 | 0.00 | - | 2 | 117 | 93.26% |
| INTU220527C00440000 | 2022-05-06 12:15PM EDT | 2022-05-27 | 2.65 | 0.05 | 1.50 | 0.00 | - | 1 | 33 | 66.99% |
| INTU220603C00440000 | 2022-05-03 3:42PM EDT | 2022-06-03 | 19.30 | 0.50 | 2.00 | 0.00 | - | - | 3 | 57.65% |
| INTU220610C00440000 | 2022-05-03 10:46AM EDT | 2022-06-10 | 21.00 | 1.00 | 2.20 | 0.00 | - | 2 | 2 | 51.66% |
| INTU220617C00440000 | 2022-05-16 1:18PM EDT | 2022-06-17 | 2.35 | 2.05 | 2.65 | -1.66 | -41.40% | 2 | 199 | 50.07% |
| INTU220715C00440000 | 2022-05-16 11:38AM EDT | 2022-07-15 | 4.80 | 4.20 | 5.20 | -0.10 | -2.04% | 2 | 20 | 45.83% |
| INTU220916C00440000 | 2022-05-13 1:47PM EDT | 2022-09-16 | 14.70 | 10.60 | 11.90 | 0.00 | - | 6 | 42 | 43.29% |
| INTU221021C00440000 | 2022-05-13 11:38AM EDT | 2022-10-21 | 18.90 | 13.40 | 15.30 | 0.00 | - | 3 | 66 | 42.58% |
| INTU230120C00440000 | 2022-05-11 3:44PM EDT | 2023-01-20 | 25.00 | 21.50 | 25.80 | 0.00 | - | 45 | 86 | 43.83% |
| INTU240119C00440000 | 2022-05-05 11:40AM EDT | 2024-01-19 | 76.50 | 43.00 | 52.50 | 0.00 | - | 1 | 50 | 42.69% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00440000 | 2022-05-16 10:48AM EDT | 2022-05-20 | 79.70 | 78.00 | 84.10 | -3.04 | -3.67% | 2 | 188 | 107.23% |
| INTU220527P00440000 | 2022-05-06 3:50PM EDT | 2022-05-27 | 50.20 | 77.00 | 86.00 | 0.00 | - | 1 | 4 | 71.68% |
| INTU220603P00440000 | 2022-05-03 3:22PM EDT | 2022-06-03 | 74.43 | 77.90 | 86.00 | 0.00 | - | 2 | 1 | 60.38% |
| INTU220617P00440000 | 2022-05-13 12:28PM EDT | 2022-06-17 | 72.70 | 79.30 | 87.50 | 0.00 | - | 6 | 175 | 53.35% |
| INTU220624P00440000 | 2022-05-05 11:59AM EDT | 2022-06-24 | 46.90 | 79.90 | 88.00 | 0.00 | - | - | 74 | 50.65% |
| INTU220715P00440000 | 2022-05-11 2:08PM EDT | 2022-07-15 | 88.20 | 82.30 | 88.40 | 0.00 | - | 2 | 130 | 53.09% |
| INTU220916P00440000 | 2022-05-16 9:30AM EDT | 2022-09-16 | 83.64 | 89.10 | 93.30 | +15.74 | +23.18% | 1 | 62 | 44.79% |
| INTU221021P00440000 | 2022-05-16 11:35AM EDT | 2022-10-21 | 94.90 | 90.80 | 96.70 | +8.90 | +10.35% | 1 | 37 | 43.84% |
| INTU230120P00440000 | 2022-05-16 11:35AM EDT | 2023-01-20 | 101.11 | 98.00 | 104.40 | +30.01 | +42.21% | 101 | 233 | 42.21% |
| INTU230616P00440000 | 2022-02-28 11:03AM EDT | 2023-06-16 | 58.00 | 46.50 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240119P00440000 | 2022-05-06 9:45AM EDT | 2024-01-19 | 98.15 | 111.00 | 120.00 | 0.00 | - | 1 | 3 | 35.71% |
© 2022 Yahoo. All rights reserved.
