Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208C00540000 | 2023-12-01 1:23PM EST | 2023-12-08 | 35.28 | 33.60 | 36.80 | -5.15 | -12.74% | 1 | 15 | 42.41% |
| INTU231215C00540000 | 2023-11-29 12:05PM EST | 2023-12-15 | 47.60 | 35.20 | 39.30 | 0.00 | - | 6 | 159 | 38.77% |
| INTU231222C00540000 | 2023-11-21 11:21AM EST | 2023-12-22 | 35.00 | 37.30 | 40.50 | 0.00 | - | 2 | 2 | 34.70% |
| INTU231229C00540000 | 2023-11-29 9:37AM EST | 2023-12-29 | 58.22 | 38.70 | 41.70 | 0.00 | - | 2 | 3 | 32.56% |
| INTU240119C00540000 | 2023-11-29 9:32AM EST | 2024-01-19 | 41.50 | 42.20 | 45.80 | -11.47 | -21.65% | 2 | 248 | 30.69% |
| INTU240419C00540000 | 2023-11-27 2:59PM EST | 2024-04-19 | 57.13 | 63.10 | 65.40 | 0.00 | - | 50 | 156 | 33.64% |
| INTU240621C00540000 | 2023-11-16 9:31AM EST | 2024-06-21 | 69.70 | 75.20 | 77.20 | 0.00 | - | 4 | 31 | 35.36% |
| INTU250117C00540000 | 2023-11-02 10:15AM EST | 2025-01-17 | 63.60 | 102.80 | 105.20 | 0.00 | - | 2 | 60 | 37.02% |
| INTU250620C00540000 | 2023-09-20 12:40PM EST | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 27.04% |
| INTU251219C00540000 | 2023-11-17 1:23PM EST | 2025-12-19 | 134.38 | 133.00 | 140.50 | 0.00 | - | 3 | 16 | 38.99% |
| INTU260116C00540000 | 2023-10-31 9:58AM EST | 2026-01-16 | 96.78 | 137.20 | 139.70 | 0.00 | - | 5 | 9 | 38.03% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208P00540000 | 2023-12-01 2:41PM EST | 2023-12-08 | 0.35 | 0.30 | 0.60 | -0.30 | -46.15% | 36 | 54 | 28.93% |
| INTU231215P00540000 | 2023-12-01 2:14PM EST | 2023-12-15 | 1.38 | 1.20 | 1.35 | -0.33 | -19.30% | 8 | 593 | 24.98% |
| INTU231222P00540000 | 2023-11-30 3:32PM EST | 2023-12-22 | 2.07 | 1.55 | 2.60 | -1.33 | -39.12% | 6 | 30 | 24.88% |
| INTU231229P00540000 | 2023-12-01 11:17AM EST | 2023-12-29 | 3.22 | 2.85 | 3.50 | -0.79 | -19.70% | 3 | 18 | 23.91% |
| INTU240119P00540000 | 2023-12-01 1:57PM EST | 2024-01-19 | 7.00 | 6.40 | 6.90 | -0.40 | -5.41% | 13 | 197 | 23.87% |
| INTU240419P00540000 | 2023-11-30 2:32PM EST | 2024-04-19 | 21.10 | 19.60 | 20.00 | 0.00 | - | 4 | 83 | 25.08% |
| INTU240621P00540000 | 2023-11-30 3:55PM EST | 2024-06-21 | 27.80 | 27.20 | 27.70 | 0.00 | - | 6 | 110 | 25.80% |
| INTU250117P00540000 | 2023-11-30 12:47PM EST | 2025-01-17 | 44.60 | 41.00 | 45.70 | -1.00 | -2.19% | 1 | 114 | 26.05% |
| INTU250620P00540000 | 2023-10-11 11:19AM EST | 2025-06-20 | 72.90 | 72.10 | 77.90 | 0.00 | - | 2 | 3 | 34.24% |
© 2023 Yahoo. All rights reserved.