Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520C00540000 | 2022-05-12 3:52PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 120.31% |
| INTU220527C00540000 | 2022-04-21 10:01AM EDT | 2022-05-27 | 6.54 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 108.45% |
| INTU220603C00540000 | 2022-05-03 10:38AM EDT | 2022-06-03 | 1.31 | 0.00 | 1.75 | 0.00 | - | 82 | 60 | 86.91% |
| INTU220610C00540000 | 2022-05-03 10:38AM EDT | 2022-06-10 | 1.53 | 0.00 | 3.40 | 0.00 | - | - | 60 | 83.01% |
| INTU220617C00540000 | 2022-05-11 2:56PM EDT | 2022-06-17 | 0.30 | 0.00 | 0.60 | 0.00 | - | 21 | 260 | 55.66% |
| INTU220715C00540000 | 2022-05-13 1:01PM EDT | 2022-07-15 | 0.57 | 0.05 | 0.65 | 0.00 | - | 1 | 155 | 45.40% |
| INTU220916C00540000 | 2022-05-13 12:47PM EDT | 2022-09-16 | 2.15 | 1.20 | 2.30 | 0.00 | - | 2 | 67 | 39.75% |
| INTU221021C00540000 | 2022-05-13 1:46PM EDT | 2022-10-21 | 3.20 | 2.15 | 3.70 | 0.00 | - | 3 | 36 | 38.95% |
| INTU230120C00540000 | 2022-05-13 12:34PM EDT | 2023-01-20 | 8.20 | 5.40 | 8.50 | -0.30 | -3.53% | 1 | 376 | 38.67% |
| INTU240119C00540000 | 2022-03-24 2:04PM EDT | 2024-01-19 | 60.30 | 50.50 | 60.00 | 0.00 | - | 4 | 46 | 53.04% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220520P00540000 | 2022-05-09 9:31AM EDT | 2022-05-20 | 153.32 | 164.50 | 172.30 | 0.00 | - | 1 | 1 | 155.27% |
| INTU220603P00540000 | 2022-05-16 12:06AM EDT | 2022-06-03 | 190.15 | 163.50 | 173.00 | 0.00 | - | - | 2 | 66.50% |
| INTU220617P00540000 | 2022-05-12 9:58AM EDT | 2022-06-17 | 193.78 | 164.30 | 172.90 | 0.00 | - | 1 | 146 | 59.33% |
| INTU220715P00540000 | 2022-05-09 9:31AM EDT | 2022-07-15 | 153.92 | 164.30 | 172.10 | 0.00 | - | 1 | 84 | 64.31% |
| INTU221021P00540000 | 2022-04-20 1:15PM EDT | 2022-10-21 | 77.19 | 165.20 | 173.20 | 0.00 | - | - | 1 | 42.13% |
| INTU230120P00540000 | 2022-05-13 9:30AM EDT | 2023-01-20 | 182.30 | 167.00 | 172.70 | 0.00 | - | 1 | 189 | 32.72% |
| INTU240119P00540000 | 2022-05-12 2:58PM EDT | 2024-01-19 | 203.00 | 177.10 | 186.50 | 0.00 | - | 1 | 4 | 32.01% |
© 2022 Yahoo. All rights reserved.
