Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:460.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221202C00460000 | 2022-11-23 2:54PM EST | 2022-12-02 | 0.65 | 0.20 | 0.95 | 0.00 | - | 27 | 0 | 69.73% |
| INTU221209C00460000 | 2022-11-23 12:56PM EST | 2022-12-09 | 1.09 | 0.60 | 1.15 | 0.00 | - | 12 | 0 | 51.37% |
| INTU221216C00460000 | 2022-11-23 2:22PM EST | 2022-12-16 | 2.36 | 1.60 | 1.90 | 0.00 | - | 10 | 0 | 49.34% |
| INTU221223C00460000 | 2022-11-23 9:53AM EST | 2022-12-23 | 3.00 | 1.85 | 2.65 | 0.00 | - | 50 | 0 | 46.34% |
| INTU221230C00460000 | 2022-11-22 2:53PM EST | 2022-12-30 | 3.00 | 2.30 | 3.40 | 0.00 | - | 2 | 0 | 44.33% |
| INTU230120C00460000 | 2022-11-25 10:52AM EST | 2023-01-20 | 5.35 | 4.90 | 5.30 | -0.45 | -7.76% | 3 | 0 | 40.11% |
| INTU230317C00460000 | 2022-11-23 2:09PM EST | 2023-03-17 | 15.20 | 12.30 | 13.00 | 0.00 | - | 21 | 96 | 40.13% |
| INTU230421C00460000 | 2022-11-16 11:45AM EST | 2023-04-21 | 20.70 | 16.80 | 17.50 | 0.00 | - | 5 | 72 | 40.27% |
| INTU230616C00460000 | 2022-11-25 11:43AM EST | 2023-06-16 | 24.50 | 23.20 | 24.30 | -0.65 | -2.58% | 7 | 0 | 40.65% |
| INTU230721C00460000 | 2022-11-22 10:43AM EST | 2023-07-21 | 23.20 | 26.70 | 27.70 | 0.00 | - | 5 | 0 | 40.39% |
| INTU240119C00460000 | 2022-11-16 12:16PM EST | 2024-01-19 | 53.20 | 47.20 | 48.40 | 0.00 | - | 2 | 0 | 43.01% |
| INTU250117C00460000 | 2022-11-01 9:20AM EST | 2025-01-17 | 93.90 | 71.10 | 77.20 | 0.00 | - | 4 | 0 | 44.04% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221202P00460000 | 2022-10-27 11:02AM EST | 2022-12-02 | 47.49 | 66.50 | 69.20 | 0.00 | - | 1 | 0 | 63.04% |
| INTU221216P00460000 | 2022-11-15 1:18PM EST | 2022-12-16 | 56.40 | 67.10 | 69.60 | 0.00 | - | 2 | 0 | 50.44% |
| INTU230120P00460000 | 2022-10-19 12:49PM EST | 2023-01-20 | 70.34 | 81.50 | 84.00 | 0.00 | - | 1 | 292 | 61.34% |
| INTU230317P00460000 | 2022-11-01 9:29AM EST | 2023-03-17 | 63.05 | 74.90 | 76.60 | 0.00 | - | 3 | 0 | 34.45% |
| INTU230421P00460000 | 2022-11-04 9:22AM EST | 2023-04-21 | 107.60 | 76.80 | 80.30 | 0.00 | - | 1 | 45 | 34.73% |
| INTU230616P00460000 | 2022-11-14 3:29PM EST | 2023-06-16 | 80.10 | 81.50 | 84.40 | 0.00 | - | 3 | 0 | 33.65% |
| INTU240119P00460000 | 2022-11-09 2:58PM EST | 2024-01-19 | 113.90 | 95.70 | 99.50 | 0.00 | - | 1 | 0 | 33.07% |
| INTU250117P00460000 | 2022-11-16 2:33PM EST | 2025-01-17 | 113.80 | 107.50 | 113.40 | 0.00 | - | - | 0 | 30.39% |
© 2022 Yahoo. All rights reserved.
