Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331C00450000 | 2023-03-24 3:50PM EDT | 2023-03-31 | 1.80 | 1.60 | 2.10 | -1.40 | -43.75% | 143 | 83 | 39.05% |
| INTU230406C00450000 | 2023-03-24 12:36PM EDT | 2023-04-06 | 3.90 | 3.40 | 4.00 | -1.11 | -22.16% | 3 | 36 | 35.93% |
| INTU230414C00450000 | 2023-03-24 3:21PM EDT | 2023-04-14 | 6.30 | 5.90 | 6.80 | -0.86 | -12.01% | 2 | 4 | 36.13% |
| INTU230421C00450000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 8.00 | 7.90 | 8.60 | -2.30 | -22.33% | 45 | 1,168 | 35.40% |
| INTU230428C00450000 | 2023-03-23 11:52AM EDT | 2023-04-28 | 10.00 | 9.10 | 11.10 | 0.00 | - | 1 | 43 | 36.72% |
| INTU230519C00450000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 16.60 | 15.90 | 16.90 | -1.90 | -10.27% | 10 | 88 | 37.98% |
| INTU230616C00450000 | 2023-03-24 11:54AM EDT | 2023-06-16 | 22.80 | 23.10 | 24.00 | -1.70 | -6.94% | 5 | 468 | 39.77% |
| INTU230721C00450000 | 2023-03-24 1:28PM EDT | 2023-07-21 | 28.50 | 28.80 | 29.40 | -2.30 | -7.47% | 1 | 218 | 38.94% |
| INTU231020C00450000 | 2023-03-24 1:07PM EDT | 2023-10-20 | 42.50 | 39.50 | 43.20 | +3.30 | +8.42% | 1 | 7 | 39.91% |
| INTU240119C00450000 | 2023-03-23 12:44PM EDT | 2024-01-19 | 53.60 | 50.10 | 54.40 | 0.00 | - | 121 | 312 | 40.52% |
| INTU250117C00450000 | 2023-03-08 4:07PM EDT | 2025-01-17 | 79.20 | 83.00 | 85.50 | 0.00 | - | 1 | 19 | 40.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331P00450000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 23.00 | 20.20 | 23.00 | +2.20 | +10.58% | 3 | 4 | 42.18% |
| INTU230406P00450000 | 2023-03-22 2:47PM EDT | 2023-04-06 | 28.70 | 23.10 | 25.80 | 0.00 | - | 1 | 1 | 41.31% |
| INTU230421P00450000 | 2023-03-23 2:02PM EDT | 2023-04-21 | 26.80 | 27.40 | 28.90 | 0.00 | - | 3 | 29 | 35.10% |
| INTU230428P00450000 | 2023-03-09 11:03AM EDT | 2023-04-28 | 37.03 | 28.60 | 31.40 | 0.00 | - | - | 10 | 36.46% |
| INTU230616P00450000 | 2023-03-23 2:02PM EDT | 2023-06-16 | 38.60 | 39.80 | 41.00 | 0.00 | - | 1 | 21 | 35.52% |
| INTU230721P00450000 | 2023-03-24 12:45PM EDT | 2023-07-21 | 45.90 | 44.20 | 45.20 | -4.40 | -8.75% | 3 | 44 | 34.17% |
| INTU231020P00450000 | 2023-03-23 10:51AM EDT | 2023-10-20 | 53.40 | 52.70 | 56.40 | 0.00 | - | 1 | 4 | 34.35% |
| INTU240119P00450000 | 2023-03-23 2:19PM EDT | 2024-01-19 | 59.00 | 58.50 | 61.90 | 0.00 | - | 12 | 63 | 32.22% |
| INTU250117P00450000 | 2023-03-17 2:14PM EDT | 2025-01-17 | 87.30 | 78.10 | 83.50 | 0.00 | - | 2 | 5 | 31.03% |
© 2023 Yahoo. All rights reserved.
