Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00510000 | 2022-05-11 2:31PM EDT | 2022-05-20 | 0.14 | 0.00 | 0.55 | 0.00 | - | 27 | 152 | 132.32% |
| INTU220527C00510000 | 2022-04-27 1:52PM EDT | 2022-05-27 | 1.97 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 92.24% |
| INTU220617C00510000 | 2022-05-13 11:16AM EDT | 2022-06-17 | 0.48 | 0.05 | 0.65 | 0.00 | - | 14 | 29 | 53.22% |
| INTU220715C00510000 | 2022-05-06 10:52AM EDT | 2022-07-15 | 4.20 | 0.15 | 1.15 | 0.00 | - | 1 | 97 | 47.24% |
| INTU220916C00510000 | 2022-05-13 3:54PM EDT | 2022-09-16 | 4.00 | 2.40 | 3.20 | 0.00 | - | 22 | 117 | 40.85% |
| INTU221021C00510000 | 2022-05-13 3:59PM EDT | 2022-10-21 | 6.10 | 3.70 | 4.30 | 0.00 | - | 1 | 28 | 38.75% |
| INTU230616C00510000 | 2022-05-11 3:59PM EDT | 2023-06-16 | 19.50 | 13.00 | 20.40 | 0.00 | - | 2 | 2 | 40.46% |
| INTU240119C00510000 | 2022-03-22 3:39PM EDT | 2024-01-19 | 82.00 | 74.40 | 82.50 | 0.00 | - | 1 | 1 | 65.23% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00510000 | 2022-05-11 11:46AM EDT | 2022-05-20 | 141.30 | 147.60 | 154.50 | 0.00 | - | 2 | 3 | 149.56% |
| INTU220617P00510000 | 2022-05-11 1:58PM EDT | 2022-06-17 | 152.33 | 147.40 | 155.50 | 0.00 | - | 1 | 1 | 63.16% |
| INTU220715P00510000 | 2022-05-02 2:21PM EDT | 2022-07-15 | 99.87 | 146.80 | 155.50 | 0.00 | - | 1 | 42 | 65.38% |
| INTU220916P00510000 | 2022-05-10 9:47AM EDT | 2022-09-16 | 140.41 | 148.50 | 156.90 | 0.00 | - | 1 | 9 | 49.03% |
| INTU221021P00510000 | 2022-04-11 1:45PM EDT | 2022-10-21 | 66.60 | 149.30 | 156.40 | 0.00 | - | 3 | 3 | 42.35% |
| INTU240119P00510000 | 2021-12-23 3:39PM EDT | 2024-01-19 | 64.40 | 87.50 | 95.50 | 0.00 | - | 4 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
