Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00490000 | 2022-05-11 10:31AM EDT | 2022-05-20 | 0.29 | 0.00 | 0.55 | 0.00 | - | 2 | 684 | 119.43% |
| INTU220527C00490000 | 2022-04-18 12:14AM EDT | 2022-05-27 | 14.10 | 0.00 | 3.20 | 0.00 | - | - | 1 | 103.17% |
| INTU220603C00490000 | 2022-04-25 2:29PM EDT | 2022-06-03 | 9.00 | 0.00 | 1.60 | 0.00 | - | - | 2 | 72.12% |
| INTU220617C00490000 | 2022-05-13 10:36AM EDT | 2022-06-17 | 0.90 | 0.05 | 0.90 | 0.00 | - | 18 | 66 | 50.29% |
| INTU220715C00490000 | 2022-05-06 11:26AM EDT | 2022-07-15 | 6.40 | 0.65 | 1.70 | 0.00 | - | 1 | 41 | 46.33% |
| INTU220916C00490000 | 2022-05-13 12:40PM EDT | 2022-09-16 | 5.90 | 3.80 | 4.90 | 0.00 | - | 2 | 21 | 41.72% |
| INTU221021C00490000 | 2022-05-13 12:40PM EDT | 2022-10-21 | 8.30 | 5.50 | 6.20 | 0.00 | - | 1 | 37 | 39.37% |
| INTU230120C00490000 | 2022-05-13 3:12PM EDT | 2023-01-20 | 16.35 | 11.00 | 15.00 | 0.00 | - | 5 | 133 | 42.23% |
| INTU230616C00490000 | 2022-04-04 1:58PM EDT | 2023-06-16 | 91.80 | 52.20 | 61.50 | 0.00 | - | 6 | 7 | 63.87% |
| INTU240119C00490000 | 2022-05-09 3:33PM EDT | 2024-01-19 | 39.50 | 29.10 | 38.50 | 0.00 | - | 5 | 46 | 41.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00490000 | 2022-05-11 2:13PM EDT | 2022-05-20 | 131.93 | 126.70 | 135.50 | 0.00 | - | 1 | 28 | 137.11% |
| INTU220617P00490000 | 2022-05-13 11:10AM EDT | 2022-06-17 | 119.30 | 126.50 | 135.50 | 0.00 | - | 1 | 96 | 52.10% |
| INTU220715P00490000 | 2022-05-13 12:49PM EDT | 2022-07-15 | 119.71 | 128.00 | 136.00 | 0.00 | - | 1 | 342 | 61.72% |
| INTU220916P00490000 | 2022-04-21 2:36PM EDT | 2022-09-16 | 53.50 | 130.20 | 138.50 | 0.00 | - | 1 | 5 | 48.36% |
| INTU221021P00490000 | 2022-04-19 1:46PM EDT | 2022-10-21 | 51.80 | 131.90 | 139.00 | 0.00 | - | 1 | 9 | 43.55% |
| INTU230120P00490000 | 2022-03-24 3:02PM EDT | 2023-01-20 | 72.00 | 78.80 | 83.70 | 0.00 | - | 22 | 203 | 0.00% |
| INTU240119P00490000 | 2022-02-18 12:26PM EDT | 2024-01-19 | 88.40 | 85.90 | 93.80 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
