Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:470.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221202C00470000 | 2022-11-23 3:54PM EST | 2022-12-02 | 0.30 | 0.10 | 1.45 | 0.00 | - | 1 | 0 | 81.59% |
| INTU221209C00470000 | 2022-11-15 10:24AM EST | 2022-12-09 | 3.35 | 0.50 | 1.10 | 0.00 | - | 1 | 0 | 55.76% |
| INTU221216C00470000 | 2022-11-23 10:46AM EST | 2022-12-16 | 1.70 | 1.10 | 1.35 | 0.00 | - | 3 | 0 | 50.07% |
| INTU230120C00470000 | 2022-11-25 10:55AM EST | 2023-01-20 | 3.95 | 3.50 | 3.90 | -0.55 | -12.22% | 4 | 0 | 39.58% |
| INTU230317C00470000 | 2022-11-23 3:40PM EST | 2023-03-17 | 12.50 | 10.00 | 10.70 | 0.00 | - | 42 | 208 | 39.54% |
| INTU230421C00470000 | 2022-11-25 10:16AM EST | 2023-04-21 | 15.70 | 14.50 | 15.40 | -0.90 | -5.42% | 1 | 0 | 40.32% |
| INTU230616C00470000 | 2022-11-23 1:04PM EST | 2023-06-16 | 22.20 | 20.60 | 21.30 | 0.00 | - | 2 | 0 | 40.06% |
| INTU230721C00470000 | 2022-11-22 3:58PM EST | 2023-07-21 | 25.80 | 23.70 | 24.70 | 0.00 | - | 9 | 18 | 39.94% |
| INTU240119C00470000 | 2022-11-21 2:58PM EST | 2024-01-19 | 39.11 | 43.80 | 45.80 | 0.00 | - | 11 | 0 | 43.10% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230120P00470000 | 2022-11-10 10:16AM EST | 2023-01-20 | 77.90 | 77.80 | 80.60 | 0.00 | - | 1 | 0 | 36.98% |
| INTU230317P00470000 | 2022-09-13 12:24PM EST | 2023-03-17 | 63.30 | 88.40 | 90.30 | 0.00 | - | 14 | 30 | 42.59% |
| INTU230421P00470000 | 2022-10-28 11:10AM EST | 2023-04-21 | 69.10 | 85.60 | 88.40 | 0.00 | - | 18 | 0 | 34.72% |
| INTU230616P00470000 | 2022-11-01 12:50PM EST | 2023-06-16 | 94.40 | 88.90 | 92.30 | 0.00 | - | 5 | 0 | 33.66% |
| INTU240119P00470000 | 2022-11-10 1:01PM EST | 2024-01-19 | 105.30 | 102.20 | 106.30 | 0.00 | - | 3 | 36 | 32.67% |
| INTU250117P00470000 | 2022-11-16 2:44PM EST | 2025-01-17 | 119.40 | 115.20 | 121.10 | 0.00 | - | - | 0 | 30.58% |
© 2022 Yahoo. All rights reserved.
