Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00450000 | 2022-05-13 12:53PM EDT | 2022-05-20 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 118 | 84.47% |
| INTU220527C00450000 | 2022-05-17 3:28PM EDT | 2022-05-27 | 0.50 | 0.05 | 1.15 | -0.25 | -33.33% | 12 | 37 | 60.69% |
| INTU220603C00450000 | 2022-05-12 9:32AM EDT | 2022-06-03 | 0.50 | 0.40 | 2.50 | 0.00 | - | 2 | 6 | 56.63% |
| INTU220610C00450000 | 2022-05-10 12:16PM EDT | 2022-06-10 | 2.52 | 0.65 | 2.70 | 0.00 | - | 6 | 0 | 55.90% |
| INTU220617C00450000 | 2022-05-17 11:34AM EDT | 2022-06-17 | 1.75 | 1.35 | 2.75 | +0.25 | +16.67% | 4 | 91 | 49.65% |
| INTU220715C00450000 | 2022-05-17 1:14PM EDT | 2022-07-15 | 3.90 | 3.50 | 5.20 | +0.30 | +8.33% | 11 | 42 | 43.70% |
| INTU220916C00450000 | 2022-05-16 1:11PM EDT | 2022-09-16 | 9.40 | 10.30 | 12.20 | 0.00 | - | 1 | 37 | 41.83% |
| INTU221021C00450000 | 2022-05-12 2:45PM EDT | 2022-10-21 | 11.70 | 13.20 | 15.60 | 0.00 | - | 1 | 28 | 41.11% |
| INTU230120C00450000 | 2022-05-17 11:29AM EDT | 2023-01-20 | 22.10 | 21.10 | 25.00 | -1.30 | -5.56% | 2 | 589 | 41.34% |
| INTU240119C00450000 | 2022-05-02 10:24AM EDT | 2024-01-19 | 45.70 | 45.00 | 53.00 | 0.00 | - | 1 | 33 | 41.32% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00450000 | 2022-05-17 11:29AM EDT | 2022-05-20 | 84.70 | 74.70 | 81.30 | +0.50 | +0.59% | 1 | 156 | 146.00% |
| INTU220527P00450000 | 2022-04-20 12:35PM EDT | 2022-05-27 | 11.90 | 74.70 | 82.60 | 0.00 | - | 2 | 4 | 59.23% |
| INTU220617P00450000 | 2022-05-17 11:55AM EDT | 2022-06-17 | 82.30 | 75.90 | 83.00 | -1.10 | -1.32% | 5 | 103 | 58.62% |
| INTU220715P00450000 | 2022-05-11 1:07PM EDT | 2022-07-15 | 93.40 | 79.30 | 85.30 | 0.00 | - | 8 | 86 | 48.75% |
| INTU220916P00450000 | 2022-05-06 10:36AM EDT | 2022-09-16 | 74.40 | 84.10 | 91.30 | 0.00 | - | 7 | 39 | 43.24% |
| INTU221021P00450000 | 2022-05-12 3:08PM EDT | 2022-10-21 | 111.89 | 87.60 | 94.30 | 0.00 | - | 1 | 39 | 41.82% |
| INTU230120P00450000 | 2022-05-13 3:07PM EDT | 2023-01-20 | 100.50 | 94.30 | 101.30 | 0.00 | - | 8 | 478 | 39.74% |
| INTU240119P00450000 | 2022-04-18 3:15PM EDT | 2024-01-19 | 68.70 | 109.60 | 117.90 | 0.00 | - | 8 | 36 | 34.40% |
© 2022 Yahoo. All rights reserved.
