Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EST. Market open.
Strike:510.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208C00510000 | 2023-12-06 10:23AM EST | 2023-12-08 | 61.00 | 54.70 | 56.90 | 0.00 | - | 1 | 67 | 0.00% |
| INTU231215C00510000 | 2023-12-06 3:32PM EST | 2023-12-15 | 58.50 | 55.20 | 59.10 | 0.00 | - | 2 | 183 | 49.44% |
| INTU231222C00510000 | 2023-11-09 2:20PM EST | 2023-12-22 | 29.22 | 55.50 | 59.20 | 0.00 | - | - | 1 | 37.63% |
| INTU231229C00510000 | 2023-12-04 3:54PM EST | 2023-12-29 | 62.77 | 56.20 | 60.30 | 0.00 | - | - | 1 | 35.94% |
| INTU240105C00510000 | 2023-12-01 12:41PM EST | 2024-01-05 | 68.49 | 58.20 | 61.90 | 0.00 | - | 10 | 10 | 36.24% |
| INTU240112C00510000 | 2023-11-30 10:54AM EST | 2024-01-12 | 62.15 | 58.90 | 63.00 | 0.00 | - | - | 1 | 35.26% |
| INTU240119C00510000 | 2023-12-05 10:24AM EST | 2024-01-19 | 63.84 | 60.20 | 63.50 | 0.00 | - | 1 | 206 | 33.37% |
| INTU240419C00510000 | 2023-12-05 3:54PM EST | 2024-04-19 | 82.60 | 77.00 | 79.50 | 0.00 | - | 1 | 117 | 34.55% |
| INTU240621C00510000 | 2023-11-30 10:33AM EST | 2024-06-21 | 94.70 | 88.50 | 90.10 | 0.00 | - | 3 | 64 | 36.00% |
| INTU250117C00510000 | 2023-11-16 11:32AM EST | 2025-01-17 | 116.70 | 114.00 | 119.80 | 0.00 | - | 1 | 31 | 39.06% |
| INTU250620C00510000 | 2023-11-02 2:09PM EST | 2025-06-20 | 95.50 | 135.00 | 139.90 | 0.00 | - | 4 | 19 | 41.25% |
| INTU251219C00510000 | 2023-08-25 10:10AM EST | 2025-12-19 | 120.10 | 119.50 | 123.50 | 0.00 | - | 1 | 1 | 30.20% |
| INTU260116C00510000 | 2023-11-30 12:38PM EST | 2026-01-16 | 152.65 | 147.10 | 151.80 | 0.00 | - | 4 | 3 | 39.22% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208P00510000 | 2023-12-06 1:10PM EST | 2023-12-08 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 31 | 78.32% |
| INTU231215P00510000 | 2023-12-06 10:44AM EST | 2023-12-15 | 0.48 | 0.00 | 1.05 | 0.00 | - | 1 | 222 | 44.68% |
| INTU231222P00510000 | 2023-12-04 11:10AM EST | 2023-12-22 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 31.19% |
| INTU231229P00510000 | 2023-12-05 11:29AM EST | 2023-12-29 | 0.96 | 0.70 | 1.15 | 0.00 | - | 1 | 42 | 28.53% |
| INTU240105P00510000 | 2023-12-06 9:50AM EST | 2024-01-05 | 1.00 | 1.25 | 1.65 | 0.00 | - | 5 | 67 | 27.23% |
| INTU240119P00510000 | 2023-12-06 1:41PM EST | 2024-01-19 | 3.10 | 2.95 | 3.30 | 0.00 | - | 1 | 382 | 27.27% |
| INTU240419P00510000 | 2023-12-06 11:18AM EST | 2024-04-19 | 12.90 | 13.50 | 14.10 | 0.00 | - | 1 | 116 | 27.39% |
| INTU240621P00510000 | 2023-12-05 10:26AM EST | 2024-06-21 | 20.80 | 19.90 | 21.20 | 0.00 | - | 1 | 114 | 27.95% |
| INTU240719P00510000 | 2023-11-29 9:47AM EST | 2024-07-19 | 19.30 | 21.50 | 23.50 | 0.00 | - | - | 13 | 27.72% |
| INTU240920P00510000 | 2023-11-30 10:54AM EST | 2024-09-20 | 28.10 | 27.90 | 29.10 | 0.00 | - | - | 1 | 27.79% |
| INTU250117P00510000 | 2023-12-06 11:23AM EST | 2025-01-17 | 36.89 | 36.60 | 38.20 | 0.00 | - | 6 | 28 | 27.77% |
| INTU250620P00510000 | 2023-11-22 2:59PM EST | 2025-06-20 | 47.26 | 45.30 | 47.10 | 0.00 | - | 2 | 5 | 27.25% |
| INTU251219P00510000 | 2023-10-31 1:14PM EST | 2025-12-19 | 82.67 | 50.40 | 54.50 | 0.00 | - | 18 | 33 | 26.26% |
| INTU260116P00510000 | 2023-12-01 1:10PM EST | 2026-01-16 | 52.90 | 54.20 | 57.40 | 0.00 | - | 1 | 1 | 26.76% |
© 2023 Yahoo. All rights reserved.