Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
Strike:580.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208C00580000 | 2023-12-08 10:38AM EST | 2023-12-08 | 0.10 | 0.05 | 0.20 | -0.92 | -90.20% | 32 | 89 | 19.68% |
| INTU231215C00580000 | 2023-12-08 11:32AM EST | 2023-12-15 | 3.90 | 3.80 | 4.20 | -1.20 | -23.53% | 1 | 358 | 22.71% |
| INTU231222C00580000 | 2023-12-07 10:47AM EST | 2023-12-22 | 6.42 | 6.10 | 6.70 | 0.00 | - | 2 | 9 | 22.36% |
| INTU231229C00580000 | 2023-12-07 3:48PM EST | 2023-12-29 | 9.50 | 8.00 | 8.70 | 0.00 | - | 1 | 100 | 22.17% |
| INTU240105C00580000 | 2023-12-05 11:57AM EST | 2024-01-05 | 10.30 | 10.00 | 10.80 | 0.00 | - | 1 | 4 | 22.66% |
| INTU240119C00580000 | 2023-12-08 10:01AM EST | 2024-01-19 | 13.34 | 13.90 | 14.40 | -2.26 | -14.49% | 9 | 767 | 23.27% |
| INTU240126C00580000 | 2023-12-07 3:15PM EST | 2024-01-26 | 17.00 | 13.30 | 16.00 | 0.00 | - | - | - | 23.50% |
| INTU240419C00580000 | 2023-12-07 2:10PM EST | 2024-04-19 | 37.70 | 35.80 | 36.50 | 0.00 | - | 8 | 133 | 29.22% |
| INTU240621C00580000 | 2023-12-05 2:16PM EST | 2024-06-21 | 49.92 | 48.30 | 49.20 | 0.00 | - | 8 | 42 | 31.68% |
| INTU240719C00580000 | 2023-11-28 3:54PM EST | 2024-07-19 | 52.30 | 51.80 | 53.40 | 0.00 | - | 7 | 63 | 31.99% |
| INTU250117C00580000 | 2023-12-08 11:16AM EST | 2025-01-17 | 79.60 | 78.70 | 80.70 | +1.40 | +1.79% | 1 | 180 | 35.19% |
| INTU250620C00580000 | 2023-11-22 2:42PM EST | 2025-06-20 | 97.80 | 95.20 | 99.60 | 0.00 | - | 1 | 5 | 36.76% |
| INTU251219C00580000 | 2023-12-06 3:53PM EST | 2025-12-19 | 112.40 | 112.90 | 116.30 | 0.00 | - | 9 | 26 | 37.19% |
| INTU260116C00580000 | 2023-12-01 9:30AM EST | 2026-01-16 | 115.40 | 112.80 | 117.80 | 0.00 | - | 1 | 1 | 36.98% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208P00580000 | 2023-12-08 10:57AM EST | 2023-12-08 | 8.62 | 9.20 | 10.30 | -2.33 | -21.28% | 2 | 29 | 40.82% |
| INTU231215P00580000 | 2023-12-07 1:22PM EST | 2023-12-15 | 13.40 | 12.60 | 13.20 | 0.00 | - | 1 | 38 | 24.26% |
| INTU231222P00580000 | 2023-11-30 3:34PM EST | 2023-12-22 | 18.42 | 14.20 | 15.10 | 0.00 | - | - | 6 | 22.09% |
| INTU231229P00580000 | 2023-11-30 11:26AM EST | 2023-12-29 | 18.70 | 15.80 | 16.50 | 0.00 | - | 1 | 14 | 20.85% |
| INTU240105P00580000 | 2023-11-30 12:02PM EST | 2024-01-05 | 20.54 | 17.20 | 18.30 | 0.00 | - | - | 1 | 21.04% |
| INTU240119P00580000 | 2023-12-07 10:37AM EST | 2024-01-19 | 22.30 | 20.80 | 21.50 | +0.60 | +2.76% | 3 | 86 | 21.45% |
| INTU240419P00580000 | 2023-12-07 2:08PM EST | 2024-04-19 | 36.50 | 36.40 | 36.90 | 0.00 | - | 16 | 93 | 23.35% |
| INTU240621P00580000 | 2023-12-07 2:09PM EST | 2024-06-21 | 44.30 | 43.70 | 45.40 | 0.00 | - | 1 | 237 | 24.34% |
| INTU240719P00580000 | 2023-12-01 3:34PM EST | 2024-07-19 | 45.20 | 44.80 | 47.60 | 0.00 | - | 1 | 3 | 24.01% |
| INTU250117P00580000 | 2023-12-01 1:09PM EST | 2025-01-17 | 61.00 | 62.20 | 64.50 | 0.00 | - | 12 | 39 | 24.88% |
| INTU250620P00580000 | 2023-10-11 11:19AM EST | 2025-06-20 | 92.70 | 91.90 | 96.30 | 0.00 | - | 4 | 9 | 32.54% |
| INTU251219P00580000 | 2023-12-01 11:53AM EST | 2025-12-19 | 79.30 | 79.80 | 84.70 | 0.00 | - | 1 | 2 | 24.67% |
| INTU260116P00580000 | 2023-11-30 9:55AM EST | 2026-01-16 | 80.22 | 79.70 | 84.00 | 0.00 | - | 3 | 4 | 24.01% |
© 2023 Yahoo. All rights reserved.