Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00500000 | 2022-05-11 9:33AM EDT | 2022-05-20 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 695 | 103.52% |
| INTU220527C00500000 | 2022-05-13 2:47PM EDT | 2022-05-27 | 0.20 | 0.05 | 1.50 | 0.00 | - | 3 | 15 | 94.97% |
| INTU220603C00500000 | 2022-05-13 2:18PM EDT | 2022-06-03 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 69.82% |
| INTU220610C00500000 | 2022-05-09 12:39PM EDT | 2022-06-10 | 0.70 | 0.00 | 1.55 | 0.00 | - | 30 | 0 | 64.50% |
| INTU220617C00500000 | 2022-05-13 12:58PM EDT | 2022-06-17 | 0.37 | 0.05 | 0.75 | 0.00 | - | 4 | 357 | 51.66% |
| INTU220624C00500000 | 2022-05-16 12:06AM EDT | 2022-06-24 | 1.10 | 0.00 | 4.60 | 0.00 | - | - | 3 | 63.97% |
| INTU220715C00500000 | 2022-05-12 3:18PM EDT | 2022-07-15 | 1.18 | 0.35 | 1.45 | 0.00 | - | 2 | 48 | 47.13% |
| INTU220916C00500000 | 2022-05-16 11:51AM EDT | 2022-09-16 | 4.08 | 2.95 | 3.90 | -0.62 | -13.19% | 2 | 695 | 41.08% |
| INTU221021C00500000 | 2022-05-13 1:43PM EDT | 2022-10-21 | 6.60 | 4.60 | 5.50 | 0.00 | - | 6 | 112 | 39.71% |
| INTU230120C00500000 | 2022-05-16 11:51AM EDT | 2023-01-20 | 11.08 | 8.70 | 13.40 | -2.67 | -19.42% | 2 | 73 | 41.99% |
| INTU230616C00500000 | 2022-05-09 11:29AM EDT | 2023-06-16 | 18.60 | 15.00 | 23.40 | 0.00 | - | 1 | 11 | 41.59% |
| INTU240119C00500000 | 2022-05-12 10:51AM EDT | 2024-01-19 | 30.23 | 27.00 | 36.50 | 0.00 | - | 11 | 36 | 41.21% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00500000 | 2022-05-11 10:15AM EDT | 2022-05-20 | 135.00 | 137.80 | 145.10 | 0.00 | - | 1 | 28 | 154.79% |
| INTU220617P00500000 | 2022-05-13 12:49PM EDT | 2022-06-17 | 128.82 | 137.20 | 145.50 | 0.00 | - | 2 | 542 | 59.23% |
| INTU220715P00500000 | 2022-04-25 11:29AM EDT | 2022-07-15 | 73.60 | 136.30 | 146.00 | 0.00 | - | 1 | 116 | 64.43% |
| INTU220916P00500000 | 2022-04-19 1:59PM EDT | 2022-09-16 | 53.20 | 139.10 | 147.10 | 0.00 | - | 1 | 7 | 47.57% |
| INTU221021P00500000 | 2022-05-11 12:47PM EDT | 2022-10-21 | 139.38 | 142.50 | 147.80 | 0.00 | - | 60 | 62 | 43.28% |
| INTU230120P00500000 | 2022-05-12 3:54PM EDT | 2023-01-20 | 157.90 | 143.50 | 152.40 | 0.00 | - | 1 | 667 | 40.39% |
| INTU230616P00500000 | 2022-04-12 1:49PM EDT | 2023-06-16 | 84.80 | 155.90 | 164.00 | 0.00 | - | 17 | 94 | 41.78% |
| INTU240119P00500000 | 2022-05-12 3:52PM EDT | 2024-01-19 | 165.50 | 154.50 | 162.80 | 0.00 | - | 2 | 36 | 32.86% |
© 2022 Yahoo. All rights reserved.
