Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230324C00440000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.25 | 0.20 | 0.40 | -1.23 | -83.11% | 68 | 95 | 42.24% |
| INTU230331C00440000 | 2023-03-22 12:48PM EDT | 2023-03-31 | 2.83 | 1.40 | 2.10 | -0.77 | -21.39% | 10 | 26 | 36.21% |
| INTU230406C00440000 | 2023-03-22 2:23PM EDT | 2023-04-06 | 5.53 | 2.80 | 3.70 | +1.93 | +53.61% | 2 | 0 | 35.39% |
| INTU230414C00440000 | 2023-03-17 1:09PM EDT | 2023-04-14 | 6.65 | 4.90 | 5.70 | 0.00 | - | 1 | 0 | 34.92% |
| INTU230421C00440000 | 2023-03-22 3:31PM EDT | 2023-04-21 | 9.35 | 6.70 | 7.40 | -0.15 | -1.58% | 43 | 664 | 34.92% |
| INTU230428C00440000 | 2023-03-21 1:30PM EDT | 2023-04-28 | 8.20 | 8.50 | 10.10 | 0.00 | - | 4 | 0 | 37.25% |
| INTU230519C00440000 | 2023-03-21 2:47PM EDT | 2023-05-19 | 14.40 | 13.30 | 14.40 | 0.00 | - | 21 | 0 | 36.86% |
| INTU230616C00440000 | 2023-03-21 1:37PM EDT | 2023-06-16 | 20.00 | 20.10 | 20.90 | 0.00 | - | 33 | 3,158 | 38.73% |
| INTU230721C00440000 | 2023-03-21 12:59PM EDT | 2023-07-21 | 24.10 | 24.80 | 26.30 | 0.00 | - | 2 | 92 | 38.46% |
| INTU231020C00440000 | 2023-03-22 11:48AM EDT | 2023-10-20 | 41.00 | 36.90 | 39.10 | +1.30 | +3.27% | 11 | 0 | 39.30% |
| INTU240119C00440000 | 2023-03-21 1:59PM EDT | 2024-01-19 | 47.70 | 47.30 | 50.10 | 0.00 | - | 9 | 0 | 40.19% |
| INTU250117C00440000 | 2023-03-13 3:04PM EDT | 2025-01-17 | 69.70 | 75.70 | 82.40 | 0.00 | - | 4 | 0 | 41.64% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331P00440000 | 2023-03-17 10:45AM EDT | 2023-03-31 | 31.10 | 22.90 | 27.60 | 0.00 | - | 1 | 1 | 34.46% |
| INTU230406P00440000 | 2023-02-24 2:06PM EDT | 2023-04-06 | 31.52 | 25.20 | 29.90 | 0.00 | - | 10 | 0 | 36.98% |
| INTU230421P00440000 | 2023-03-22 10:03AM EDT | 2023-04-21 | 26.60 | 30.40 | 32.90 | -10.00 | -27.32% | 10 | 106 | 34.23% |
| INTU230616P00440000 | 2023-03-17 3:35PM EDT | 2023-06-16 | 45.00 | 41.50 | 42.90 | 0.00 | - | 8 | 0 | 33.89% |
| INTU230721P00440000 | 2023-03-03 3:29PM EDT | 2023-07-21 | 50.46 | 45.10 | 46.50 | 0.00 | - | 2 | 0 | 32.51% |
| INTU231020P00440000 | 2023-03-21 2:22PM EDT | 2023-10-20 | 52.70 | 51.20 | 55.50 | 0.00 | - | 1 | 2 | 31.85% |
| INTU240119P00440000 | 2023-03-14 9:47AM EDT | 2024-01-19 | 67.90 | 57.90 | 62.00 | 0.00 | - | 1 | 107 | 31.00% |
| INTU250117P00440000 | 2022-11-16 3:45PM EDT | 2025-01-17 | 101.20 | 101.20 | 107.90 | 0.00 | - | - | 4 | 41.55% |
© 2023 Yahoo. All rights reserved.
