Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231006C00500000 | 2023-09-28 10:06AM EDT | 2023-10-06 | 12.80 | 13.80 | 14.90 | 0.00 | - | 7 | 17 | 35.21% |
| INTU231013C00500000 | 2023-09-25 9:49AM EDT | 2023-10-13 | 19.40 | 16.20 | 18.10 | 0.00 | - | 2 | 17 | 32.37% |
| INTU231020C00500000 | 2023-09-29 2:57PM EDT | 2023-10-20 | 19.70 | 19.50 | 20.00 | -1.80 | -8.37% | 6 | 520 | 30.10% |
| INTU231027C00500000 | 2023-09-26 1:13PM EDT | 2023-10-27 | 19.70 | 21.50 | 22.60 | 0.00 | - | 1 | 10 | 30.77% |
| INTU231103C00500000 | 2023-09-28 9:32AM EDT | 2023-11-03 | 21.20 | 23.80 | 24.80 | 0.00 | - | 1 | 1 | 31.06% |
| INTU231110C00500000 | 2023-09-29 3:20PM EDT | 2023-11-10 | 26.27 | 25.60 | 26.80 | +26.27 | - | 1 | 0 | 31.28% |
| INTU231117C00500000 | 2023-09-29 10:33AM EDT | 2023-11-17 | 34.00 | 28.00 | 28.80 | +3.90 | +12.96% | 1 | 30 | 31.68% |
| INTU231215C00500000 | 2023-09-29 11:12AM EDT | 2023-12-15 | 40.10 | 36.20 | 36.90 | +0.20 | +0.50% | 1 | 117 | 34.08% |
| INTU240119C00500000 | 2023-09-28 3:38PM EDT | 2024-01-19 | 43.90 | 42.30 | 42.80 | 0.00 | - | 3 | 615 | 33.53% |
| INTU240419C00500000 | 2023-09-11 11:02AM EDT | 2024-04-19 | 90.60 | 57.70 | 59.20 | 0.00 | - | 1 | 16 | 35.88% |
| INTU240621C00500000 | 2023-09-28 10:26AM EDT | 2024-06-21 | 66.00 | 68.80 | 70.90 | 0.00 | - | 1 | 13 | 38.23% |
| INTU250117C00500000 | 2023-09-29 1:21PM EDT | 2025-01-17 | 94.70 | 91.40 | 96.10 | -23.80 | -20.08% | 2 | 162 | 39.72% |
| INTU250620C00500000 | 2023-09-21 2:54PM EDT | 2025-06-20 | 110.40 | 108.10 | 113.40 | 0.00 | - | 4 | 539 | 41.26% |
| INTU251219C00500000 | 2023-08-25 2:50PM EDT | 2025-12-19 | 135.00 | 122.50 | 128.60 | 0.00 | - | 4 | 0 | 41.61% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231006P00500000 | 2023-09-29 3:23PM EDT | 2023-10-06 | 3.55 | 3.20 | 3.70 | -0.15 | -4.05% | 85 | 181 | 33.94% |
| INTU231013P00500000 | 2023-09-29 2:04PM EDT | 2023-10-13 | 6.90 | 5.70 | 6.60 | -0.50 | -6.76% | 28 | 2 | 30.73% |
| INTU231020P00500000 | 2023-09-28 2:53PM EDT | 2023-10-20 | 8.90 | 7.90 | 8.20 | 0.00 | - | 14 | 596 | 28.13% |
| INTU231027P00500000 | 2023-09-25 11:01AM EDT | 2023-10-27 | 13.39 | 9.40 | 10.10 | 0.00 | - | 2 | 31 | 27.76% |
| INTU231103P00500000 | 2023-09-21 1:59PM EDT | 2023-11-03 | 12.37 | 11.20 | 11.90 | 0.00 | - | - | 1 | 27.73% |
| INTU231117P00500000 | 2023-09-29 3:04PM EDT | 2023-11-17 | 14.40 | 14.40 | 14.90 | +0.39 | +2.78% | 6 | 183 | 27.51% |
| INTU231215P00500000 | 2023-09-29 12:08PM EDT | 2023-12-15 | 18.63 | 20.40 | 20.90 | -1.67 | -8.23% | 11 | 156 | 28.48% |
| INTU240119P00500000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 25.20 | 24.60 | 25.20 | +0.20 | +0.80% | 9 | 90 | 27.46% |
| INTU240419P00500000 | 2023-09-29 10:42AM EDT | 2024-04-19 | 31.70 | 34.70 | 36.30 | -6.10 | -16.14% | 1 | 276 | 27.82% |
| INTU240621P00500000 | 2023-09-14 10:36AM EDT | 2024-06-21 | 31.45 | 40.80 | 43.00 | 0.00 | - | 1 | 19 | 28.23% |
| INTU250117P00500000 | 2023-09-21 2:54PM EDT | 2025-01-17 | 55.19 | 53.50 | 56.50 | 0.00 | - | 4 | 18 | 27.02% |
| INTU250620P00500000 | 2023-09-22 11:56AM EDT | 2025-06-20 | 63.70 | 63.30 | 67.40 | 0.00 | - | 1 | 9 | 27.67% |
| INTU251219P00500000 | 2023-08-15 10:59AM EDT | 2025-12-19 | 73.60 | 59.70 | 65.00 | 0.00 | - | - | 12 | 23.55% |
© 2023 Yahoo. All rights reserved.
