Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:470.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929C00470000 | 2023-09-05 11:04AM EDT | 2023-09-29 | 86.57 | 43.10 | 45.30 | 0.00 | - | 1 | 1 | 85.91% |
| INTU231020C00470000 | 2023-09-28 11:17AM EDT | 2023-10-20 | 40.80 | 46.80 | 48.50 | -21.80 | -34.82% | 3 | 240 | 37.86% |
| INTU231117C00470000 | 2023-09-21 9:34AM EDT | 2023-11-17 | 57.10 | 51.40 | 54.50 | 0.00 | - | 1 | 18 | 36.58% |
| INTU231215C00470000 | 2023-09-27 3:14PM EDT | 2023-12-15 | 58.03 | 59.60 | 60.90 | 0.00 | - | 1 | 40 | 37.71% |
| INTU240119C00470000 | 2023-09-13 12:55PM EDT | 2024-01-19 | 89.17 | 64.80 | 66.00 | 0.00 | - | 1 | 190 | 36.62% |
| INTU240419C00470000 | 2023-05-24 12:22PM EDT | 2024-04-19 | 36.40 | 50.40 | 52.10 | 0.00 | - | - | 1 | 16.15% |
| INTU240621C00470000 | 2023-09-05 10:17AM EDT | 2024-06-21 | 121.40 | 89.60 | 91.90 | 0.00 | - | 2 | 20 | 40.35% |
| INTU250117C00470000 | 2023-09-11 10:13AM EDT | 2025-01-17 | 143.00 | 113.00 | 117.50 | 0.00 | - | 1 | 73 | 42.15% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929P00470000 | 2023-09-28 10:03AM EDT | 2023-09-29 | 0.20 | 0.05 | 1.05 | -0.15 | -42.86% | 17 | 165 | 73.49% |
| INTU231006P00470000 | 2023-09-27 3:57PM EDT | 2023-10-06 | 1.14 | 0.55 | 0.75 | 0.00 | - | 4 | 20 | 36.99% |
| INTU231013P00470000 | 2023-09-27 1:52PM EDT | 2023-10-13 | 2.83 | 1.45 | 1.65 | 0.00 | - | 2 | 9 | 33.59% |
| INTU231020P00470000 | 2023-09-28 9:50AM EDT | 2023-10-20 | 3.91 | 2.35 | 2.65 | -0.34 | -8.00% | 1 | 218 | 32.15% |
| INTU231027P00470000 | 2023-09-27 12:58PM EDT | 2023-10-27 | 5.30 | 2.95 | 3.60 | 0.00 | - | 1 | 11 | 31.12% |
| INTU231117P00470000 | 2023-09-28 11:22AM EDT | 2023-11-17 | 7.70 | 6.30 | 6.60 | -0.60 | -7.23% | 1 | 93 | 29.99% |
| INTU231215P00470000 | 2023-09-27 3:41PM EDT | 2023-12-15 | 13.30 | 11.00 | 11.50 | +0.20 | +1.53% | 1 | 144 | 31.00% |
| INTU240119P00470000 | 2023-09-27 2:30PM EDT | 2024-01-19 | 17.11 | 14.70 | 15.00 | 0.00 | - | 6 | 102 | 29.60% |
| INTU240419P00470000 | 2023-09-22 1:16PM EDT | 2024-04-19 | 24.50 | 23.30 | 24.00 | 0.00 | - | 1 | 16 | 28.96% |
| INTU240621P00470000 | 2023-09-07 12:54PM EDT | 2024-06-21 | 21.90 | 28.90 | 30.40 | 0.00 | - | 2 | 32 | 29.46% |
| INTU250117P00470000 | 2023-09-15 12:43PM EDT | 2025-01-17 | 36.20 | 40.90 | 43.30 | 0.00 | - | 1 | 23 | 28.17% |
| INTU250620P00470000 | 2023-09-19 2:51PM EDT | 2025-06-20 | 47.70 | 50.20 | 55.10 | 0.00 | - | - | 2 | 29.30% |
© 2023 Yahoo. All rights reserved.
