Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:570.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231215C00570000 | 2023-12-08 2:03PM EST | 2023-12-15 | 9.63 | 9.40 | 9.80 | -0.57 | -5.59% | 8 | 325 | 24.35% |
| INTU231222C00570000 | 2023-12-08 3:20PM EST | 2023-12-22 | 12.90 | 12.10 | 12.90 | +1.91 | +17.38% | 6 | 8 | 24.25% |
| INTU231229C00570000 | 2023-12-08 3:40PM EST | 2023-12-29 | 15.05 | 14.20 | 15.10 | +0.55 | +3.79% | 18 | 16 | 23.86% |
| INTU240105C00570000 | 2023-12-08 3:20PM EST | 2024-01-05 | 17.40 | 16.40 | 17.40 | +3.90 | +28.89% | 2 | 11 | 24.32% |
| INTU240119C00570000 | 2023-12-08 2:48PM EST | 2024-01-19 | 21.10 | 20.40 | 20.90 | +1.00 | +4.98% | 18 | 377 | 24.40% |
| INTU240419C00570000 | 2023-12-08 2:27PM EST | 2024-04-19 | 43.20 | 42.60 | 43.40 | +0.62 | +1.46% | 24 | 176 | 30.11% |
| INTU240621C00570000 | 2023-12-06 1:05PM EST | 2024-06-21 | 52.74 | 54.90 | 55.90 | 0.00 | - | 2 | 116 | 32.32% |
| INTU240719C00570000 | 2023-11-28 1:16PM EST | 2024-07-19 | 55.27 | 57.40 | 59.80 | 0.00 | - | 13 | 30 | 32.43% |
| INTU250117C00570000 | 2023-11-30 3:11PM EST | 2025-01-17 | 83.10 | 84.60 | 87.90 | -1.30 | -1.54% | 1 | 37 | 35.91% |
| INTU250620C00570000 | 2023-11-22 2:41PM EST | 2025-06-20 | 102.50 | 100.00 | 105.10 | 0.00 | - | 1 | 4 | 36.80% |
| INTU251219C00570000 | 2023-11-28 9:48AM EST | 2025-12-19 | 115.00 | 120.00 | 123.20 | 0.00 | - | - | 2 | 37.70% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231215P00570000 | 2023-12-08 12:39PM EST | 2023-12-15 | 5.20 | 5.00 | 5.60 | -1.95 | -27.27% | 16 | 79 | 23.38% |
| INTU231222P00570000 | 2023-12-06 2:01PM EST | 2023-12-22 | 7.60 | 7.10 | 8.00 | -3.39 | -30.85% | 1 | 9 | 21.99% |
| INTU231229P00570000 | 2023-12-04 1:50PM EST | 2023-12-29 | 13.51 | 8.90 | 9.80 | 0.00 | - | 1 | 12 | 21.28% |
| INTU240105P00570000 | 2023-12-04 2:22PM EST | 2024-01-05 | 14.42 | 10.50 | 11.40 | 0.00 | - | 2 | 3 | 20.98% |
| INTU240119P00570000 | 2023-12-08 2:25PM EST | 2024-01-19 | 14.50 | 14.10 | 14.70 | -1.30 | -8.23% | 11 | 165 | 21.43% |
| INTU240419P00570000 | 2023-12-06 9:31AM EST | 2024-04-19 | 31.00 | 30.00 | 30.60 | 0.00 | - | 1 | 59 | 23.63% |
| INTU240621P00570000 | 2023-12-06 9:35AM EST | 2024-06-21 | 39.77 | 37.40 | 38.60 | 0.00 | - | 1 | 99 | 24.28% |
| INTU240719P00570000 | 2023-12-07 3:50PM EST | 2024-07-19 | 41.50 | 36.60 | 42.00 | 0.00 | - | 4 | 64 | 24.62% |
| INTU250117P00570000 | 2023-11-30 1:23PM EST | 2025-01-17 | 58.30 | 56.20 | 57.60 | 0.00 | - | 2 | 10 | 24.82% |
| INTU250620P00570000 | 2023-10-11 11:19AM EST | 2025-06-20 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 33.46% |
| INTU251219P00570000 | 2023-11-22 2:59PM EST | 2025-12-19 | 79.25 | 72.40 | 78.20 | 0.00 | - | - | 1 | 24.78% |
| INTU260116P00570000 | 2023-12-05 1:16PM EST | 2026-01-16 | 78.30 | 74.60 | 78.30 | 0.00 | - | 1 | 4 | 24.36% |
© 2023 Yahoo. All rights reserved.