Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:500.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221209C00500000 | 2022-12-01 9:46AM EST | 2022-12-09 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 96.48% |
| INTU221216C00500000 | 2022-12-01 11:09AM EST | 2022-12-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 174 | 61.13% |
| INTU221223C00500000 | 2022-12-05 12:10PM EST | 2022-12-23 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 3 | 66.36% |
| INTU221230C00500000 | 2022-12-05 3:43PM EST | 2022-12-30 | 0.20 | 0.05 | 1.50 | 0.00 | - | 10 | 11 | 52.86% |
| INTU230120C00500000 | 2022-12-06 10:44AM EST | 2023-01-20 | 0.75 | 0.35 | 1.35 | -0.05 | -6.25% | 3 | 530 | 42.85% |
| INTU230317C00500000 | 2022-12-06 1:09PM EST | 2023-03-17 | 4.80 | 4.90 | 5.20 | -0.50 | -9.43% | 3 | 147 | 39.62% |
| INTU230421C00500000 | 2022-12-06 1:33PM EST | 2023-04-21 | 7.90 | 7.80 | 8.50 | -0.40 | -4.82% | 4 | 51 | 39.83% |
| INTU230616C00500000 | 2022-12-02 1:18PM EST | 2023-06-16 | 15.50 | 12.60 | 13.50 | 0.00 | - | 7 | 207 | 39.67% |
| INTU230721C00500000 | 2022-12-05 3:34PM EST | 2023-07-21 | 17.00 | 15.50 | 16.90 | 0.00 | - | 8 | 10 | 39.96% |
| INTU240119C00500000 | 2022-12-01 11:29AM EST | 2024-01-19 | 45.40 | 33.10 | 35.40 | 0.00 | - | 5 | 52 | 42.35% |
| INTU250117C00500000 | 2022-11-30 11:02AM EST | 2025-01-17 | 63.00 | 56.70 | 63.70 | 0.00 | - | 1 | 7 | 43.57% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221216P00500000 | 2022-11-10 3:56PM EST | 2022-12-16 | 97.61 | 108.10 | 113.60 | 0.00 | - | - | 0 | 79.05% |
| INTU230120P00500000 | 2022-11-30 2:35PM EST | 2023-01-20 | 94.50 | 108.80 | 111.60 | 0.00 | - | 21 | 158 | 43.07% |
| INTU230317P00500000 | 2022-10-25 1:19PM EST | 2023-03-17 | 84.20 | 104.80 | 108.60 | 0.00 | - | 4 | 23 | 0.00% |
| INTU230421P00500000 | 2022-11-21 12:15PM EST | 2023-04-21 | 127.50 | 111.80 | 115.10 | 0.00 | - | 60 | 63 | 33.56% |
| INTU230616P00500000 | 2022-10-26 1:35PM EST | 2023-06-16 | 94.30 | 112.60 | 114.70 | 0.00 | - | 19 | 0 | 27.59% |
| INTU230721P00500000 | 2022-12-01 1:33PM EST | 2023-07-21 | 100.50 | 116.40 | 118.50 | 0.00 | - | - | 2 | 30.60% |
| INTU240119P00500000 | 2022-11-30 10:02AM EST | 2024-01-19 | 132.86 | 124.40 | 128.60 | 0.00 | - | 1 | 45 | 30.90% |
| INTU250117P00500000 | 2022-10-31 11:02AM EST | 2025-01-17 | 120.10 | 136.60 | 145.10 | 0.00 | - | - | 1 | 30.60% |
© 2022 Yahoo. All rights reserved.
