Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00460000 | 2022-05-17 1:49PM EDT | 2022-05-20 | 0.15 | 0.00 | 0.45 | +0.10 | +200.00% | 1 | 634 | 108.79% |
| INTU220527C00460000 | 2022-05-12 9:36AM EDT | 2022-05-27 | 0.01 | 0.00 | 1.60 | 0.00 | - | 157 | 444 | 73.22% |
| INTU220603C00460000 | 2022-05-11 11:19AM EDT | 2022-06-03 | 0.80 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 68.66% |
| INTU220617C00460000 | 2022-05-17 3:22PM EDT | 2022-06-17 | 1.40 | 0.85 | 2.00 | -0.65 | -31.71% | 1 | 118 | 50.40% |
| INTU220624C00460000 | 2022-05-16 12:06AM EDT | 2022-06-24 | 2.80 | 1.55 | 2.75 | 0.00 | - | - | 1 | 49.24% |
| INTU220715C00460000 | 2022-05-12 11:13AM EDT | 2022-07-15 | 2.44 | 2.50 | 4.00 | -0.96 | -28.24% | 1 | 39 | 43.76% |
| INTU220916C00460000 | 2022-05-17 11:29AM EDT | 2022-09-16 | 8.00 | 8.40 | 10.20 | +0.40 | +5.26% | 2 | 22 | 41.54% |
| INTU221021C00460000 | 2022-05-17 11:34AM EDT | 2022-10-21 | 11.50 | 11.10 | 13.40 | +0.60 | +5.50% | 6 | 33 | 40.85% |
| INTU230120C00460000 | 2022-05-16 11:32AM EDT | 2023-01-20 | 18.00 | 16.80 | 24.60 | 0.00 | - | 1 | 35 | 43.07% |
| INTU230616C00460000 | 2022-04-19 2:39PM EDT | 2023-06-16 | 88.90 | 26.20 | 34.00 | 0.00 | - | 2 | 1 | 40.61% |
| INTU240119C00460000 | 2022-05-09 3:33PM EDT | 2024-01-19 | 47.75 | 42.00 | 50.30 | 0.00 | - | 4 | 6 | 41.30% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00460000 | 2022-05-13 12:42PM EDT | 2022-05-20 | 89.48 | 83.80 | 92.20 | 0.00 | - | 7 | 95 | 195.07% |
| INTU220527P00460000 | 2022-04-18 1:08PM EDT | 2022-05-27 | 22.70 | 84.70 | 92.20 | 0.00 | - | 1 | 1 | 62.79% |
| INTU220617P00460000 | 2022-05-13 10:30AM EDT | 2022-06-17 | 90.10 | 85.60 | 92.60 | 0.00 | - | 2 | 138 | 62.38% |
| INTU220715P00460000 | 2022-05-16 11:35AM EDT | 2022-07-15 | 103.98 | 88.00 | 93.80 | 0.00 | - | 101 | 103 | 48.66% |
| INTU220916P00460000 | 2022-05-05 1:11PM EDT | 2022-09-16 | 72.20 | 93.60 | 99.50 | 0.00 | - | 3 | 14 | 43.36% |
| INTU221021P00460000 | 2022-04-22 3:33PM EDT | 2022-10-21 | 54.20 | 95.80 | 101.60 | 0.00 | - | 2 | 71 | 40.97% |
| INTU230120P00460000 | 2022-05-13 3:07PM EDT | 2023-01-20 | 108.00 | 101.00 | 108.60 | 0.00 | - | 1 | 134 | 39.35% |
| INTU230616P00460000 | 2022-03-24 12:11PM EDT | 2023-06-16 | 66.65 | 69.60 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| INTU240119P00460000 | 2022-05-10 1:35PM EDT | 2024-01-19 | 122.00 | 116.20 | 125.50 | 0.00 | - | 1 | 18 | 34.49% |
© 2022 Yahoo. All rights reserved.
