Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:450.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221202C00450000 | 2022-11-25 12:49PM EST | 2022-12-02 | 0.66 | 0.65 | 0.85 | -0.54 | -45.00% | 112 | 0 | 65.23% |
| INTU221209C00450000 | 2022-11-25 9:41AM EST | 2022-12-09 | 1.50 | 1.25 | 1.65 | -0.43 | -22.28% | 2 | 0 | 51.31% |
| INTU221216C00450000 | 2022-11-23 3:28PM EST | 2022-12-16 | 3.50 | 2.35 | 2.70 | 0.00 | - | 16 | 0 | 48.78% |
| INTU221223C00450000 | 2022-11-21 9:48AM EST | 2022-12-23 | 1.60 | 2.85 | 3.60 | 0.00 | - | 2 | 0 | 45.80% |
| INTU230120C00450000 | 2022-11-23 3:50PM EST | 2023-01-20 | 8.10 | 6.20 | 6.90 | 0.00 | - | 13 | 0 | 40.28% |
| INTU230317C00450000 | 2022-11-23 3:13PM EST | 2023-03-17 | 17.80 | 14.70 | 15.60 | 0.00 | - | 22 | 0 | 40.68% |
| INTU230421C00450000 | 2022-11-23 2:04PM EST | 2023-04-21 | 23.00 | 19.30 | 20.60 | 0.00 | - | 9 | 0 | 41.04% |
| INTU230616C00450000 | 2022-11-25 11:03AM EST | 2023-06-16 | 28.20 | 26.40 | 27.60 | -1.30 | -4.41% | 10 | 0 | 41.27% |
| INTU230721C00450000 | 2022-11-22 10:45AM EST | 2023-07-21 | 26.30 | 30.00 | 31.10 | 0.00 | - | 2 | 0 | 40.98% |
| INTU240119C00450000 | 2022-11-04 12:04PM EST | 2024-01-19 | 37.80 | 50.70 | 53.40 | 0.00 | - | 1 | 0 | 44.26% |
| INTU250117C00450000 | 2022-11-01 9:20AM EST | 2025-01-17 | 98.00 | 75.50 | 81.10 | 0.00 | - | 12 | 0 | 44.47% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221216P00450000 | 2022-11-15 9:46AM EST | 2022-12-16 | 44.80 | 58.00 | 60.00 | 0.00 | - | 1 | 0 | 47.56% |
| INTU230120P00450000 | 2022-11-23 1:50PM EST | 2023-01-20 | 59.30 | 61.40 | 63.20 | 0.00 | - | 6 | 0 | 37.44% |
| INTU230317P00450000 | 2022-11-16 1:59PM EST | 2023-03-17 | 69.85 | 67.40 | 69.30 | 0.00 | - | 3 | 0 | 35.54% |
| INTU230421P00450000 | 2022-11-14 3:38PM EST | 2023-04-21 | 69.50 | 70.60 | 72.90 | 0.00 | - | 13 | 0 | 35.22% |
| INTU230616P00450000 | 2022-11-15 10:34AM EST | 2023-06-16 | 67.20 | 75.10 | 77.80 | 0.00 | - | 4 | 0 | 34.61% |
| INTU230721P00450000 | 2022-11-17 11:59AM EST | 2023-07-21 | 87.45 | 77.30 | 79.90 | 0.00 | - | - | 0 | 33.75% |
| INTU240119P00450000 | 2022-11-08 2:55PM EST | 2024-01-19 | 101.70 | 89.00 | 92.90 | 0.00 | - | 1 | 0 | 33.46% |
| INTU250117P00450000 | 2022-11-16 2:44PM EST | 2025-01-17 | 107.40 | 101.50 | 108.70 | 0.00 | - | 3 | 0 | 31.44% |
© 2022 Yahoo. All rights reserved.
