Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00470000 | 2022-05-17 3:53PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.40 | -0.18 | -64.29% | 2 | 122 | 116.11% |
| INTU220527C00470000 | 2022-05-05 2:32PM EDT | 2022-05-27 | 3.99 | 0.00 | 1.45 | 0.00 | - | - | 11 | 77.66% |
| INTU220603C00470000 | 2022-05-04 3:57PM EDT | 2022-06-03 | 13.50 | 0.00 | 4.60 | 0.00 | - | - | 6 | 75.54% |
| INTU220610C00470000 | 2022-05-02 9:49AM EDT | 2022-06-10 | 9.40 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 63.75% |
| INTU220617C00470000 | 2022-05-16 11:25AM EDT | 2022-06-17 | 0.88 | 0.50 | 1.40 | 0.00 | - | 1 | 236 | 50.07% |
| INTU220715C00470000 | 2022-05-11 12:23PM EDT | 2022-07-15 | 3.70 | 1.65 | 2.95 | 0.00 | - | 2 | 31 | 43.12% |
| INTU220916C00470000 | 2022-05-16 3:24PM EDT | 2022-09-16 | 6.20 | 6.70 | 8.50 | 0.00 | - | 9 | 597 | 41.15% |
| INTU221021C00470000 | 2022-05-11 12:39PM EDT | 2022-10-21 | 8.60 | 9.30 | 11.50 | 0.00 | - | 1 | 27 | 40.54% |
| INTU230120C00470000 | 2022-05-11 3:48PM EDT | 2023-01-20 | 17.40 | 15.60 | 20.80 | 0.00 | - | 4 | 243 | 41.49% |
| INTU230616C00470000 | 2022-04-01 9:30AM EDT | 2023-06-16 | 85.25 | 47.20 | 56.00 | 0.00 | - | 1 | 2 | 53.88% |
| INTU240119C00470000 | 2022-04-26 11:07AM EDT | 2024-01-19 | 68.00 | 39.00 | 48.50 | 0.00 | - | 3 | 34 | 41.65% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00470000 | 2022-05-17 9:34AM EDT | 2022-05-20 | 98.14 | 94.80 | 101.40 | -14.67 | -13.00% | 5 | 576 | 196.39% |
| INTU220617P00470000 | 2022-05-16 3:46PM EDT | 2022-06-17 | 99.65 | 95.40 | 101.40 | -12.05 | -10.79% | 20 | 530 | 61.11% |
| INTU220715P00470000 | 2022-04-22 1:32PM EDT | 2022-07-15 | 45.00 | 95.80 | 103.60 | 0.00 | - | 3 | 71 | 51.25% |
| INTU220916P00470000 | 2022-05-02 11:57AM EDT | 2022-09-16 | 72.30 | 101.10 | 107.00 | 0.00 | - | 1 | 41 | 41.80% |
| INTU221021P00470000 | 2022-04-20 3:33PM EDT | 2022-10-21 | 42.00 | 103.00 | 109.70 | 0.00 | - | 22 | 45 | 40.66% |
| INTU230120P00470000 | 2022-05-10 2:31PM EDT | 2023-01-20 | 115.00 | 108.70 | 116.30 | 0.00 | - | 50 | 148 | 39.04% |
| INTU240119P00470000 | 2022-04-21 1:18PM EDT | 2024-01-19 | 77.88 | 123.00 | 132.50 | 0.00 | - | 8 | 20 | 34.13% |
© 2022 Yahoo. All rights reserved.
