Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929C00550000 | 2023-09-22 12:17PM EDT | 2023-09-29 | 0.42 | 0.05 | 0.75 | +0.05 | +13.51% | 7 | 86 | 40.04% |
| INTU231006C00550000 | 2023-09-21 10:40AM EDT | 2023-10-06 | 1.39 | 0.95 | 1.20 | 0.00 | - | 2 | 11 | 30.40% |
| INTU231013C00550000 | 2023-09-22 11:18AM EDT | 2023-10-13 | 1.85 | 1.60 | 2.15 | -0.35 | -15.91% | 2 | 24 | 28.75% |
| INTU231020C00550000 | 2023-09-22 3:23PM EDT | 2023-10-20 | 2.77 | 2.45 | 2.80 | +0.16 | +6.13% | 37 | 498 | 26.86% |
| INTU231027C00550000 | 2023-09-21 11:29AM EDT | 2023-10-27 | 4.21 | 3.10 | 3.90 | 0.00 | - | 1 | 4 | 26.79% |
| INTU231117C00550000 | 2023-09-22 1:58PM EDT | 2023-11-17 | 7.10 | 7.10 | 7.60 | +0.20 | +2.90% | 18 | 77 | 27.48% |
| INTU231215C00550000 | 2023-09-22 10:48AM EDT | 2023-12-15 | 12.90 | 13.50 | 13.90 | -1.90 | -12.84% | 9 | 96 | 30.03% |
| INTU240119C00550000 | 2023-09-22 3:11PM EDT | 2024-01-19 | 19.30 | 18.80 | 19.30 | +1.65 | +9.35% | 100 | 363 | 30.30% |
| INTU240419C00550000 | 2023-09-22 10:10AM EDT | 2024-04-19 | 32.80 | 31.90 | 34.50 | -11.20 | -25.45% | 4 | 55 | 33.04% |
| INTU240621C00550000 | 2023-09-20 3:47PM EDT | 2024-06-21 | 51.20 | 42.50 | 44.50 | 0.00 | - | 2 | 45 | 34.74% |
| INTU250117C00550000 | 2023-09-18 11:11AM EDT | 2025-01-17 | 85.30 | 68.10 | 70.60 | 0.00 | - | 1 | 122 | 37.30% |
| INTU250620C00550000 | 2023-09-19 1:48PM EDT | 2025-06-20 | 99.40 | 82.20 | 88.60 | 0.00 | - | 1 | 4 | 39.21% |
| INTU251219C00550000 | 2023-09-05 2:34PM EDT | 2025-12-19 | 132.17 | 99.10 | 105.10 | 0.00 | - | 11 | 11 | 40.05% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929P00550000 | 2023-09-21 3:56PM EDT | 2023-09-29 | 46.10 | 39.80 | 43.50 | -0.10 | -0.22% | 1 | 90 | 51.92% |
| INTU231006P00550000 | 2023-09-22 2:19PM EDT | 2023-10-06 | 44.50 | 40.30 | 44.10 | -2.60 | -5.52% | 2 | 33 | 38.14% |
| INTU231013P00550000 | 2023-09-21 10:05AM EDT | 2023-10-13 | 40.85 | 41.60 | 44.20 | 0.00 | - | 2 | 4 | 31.11% |
| INTU231020P00550000 | 2023-09-21 3:01PM EDT | 2023-10-20 | 43.50 | 42.20 | 44.40 | 0.00 | - | 8 | 255 | 27.39% |
| INTU231117P00550000 | 2023-09-22 2:13PM EDT | 2023-11-17 | 48.22 | 45.50 | 47.30 | +7.22 | +17.61% | 1 | 57 | 24.64% |
| INTU231215P00550000 | 2023-09-19 3:59PM EDT | 2023-12-15 | 36.30 | 49.40 | 51.20 | 0.00 | - | 18 | 32 | 25.13% |
| INTU240119P00550000 | 2023-09-22 1:12PM EDT | 2024-01-19 | 52.00 | 53.20 | 53.90 | +1.70 | +3.38% | 7 | 286 | 23.80% |
| INTU240419P00550000 | 2023-09-19 12:15PM EDT | 2024-04-19 | 51.00 | 61.10 | 63.50 | 0.00 | - | 2 | 13 | 24.70% |
| INTU240621P00550000 | 2023-09-19 11:44AM EDT | 2024-06-21 | 56.80 | 65.70 | 69.90 | 0.00 | - | 5 | 11 | 25.46% |
| INTU250117P00550000 | 2023-08-28 2:36PM EDT | 2025-01-17 | 78.20 | 79.70 | 85.10 | 0.00 | - | 7 | 4 | 25.76% |
| INTU250620P00550000 | 2023-09-21 3:17PM EDT | 2025-06-20 | 92.58 | 87.00 | 93.40 | 0.00 | - | 5 | 5 | 25.54% |
© 2023 Yahoo. All rights reserved.
