Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 0.00% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 121.87 | 162.40 | 170.30 | 0.00 | - | 10 | 11 | 45.18% |
| INTU240920C00500000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 157.20 | 174.50 | 182.80 | 0.00 | - | 1 | 15 | 51.45% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 2024-10-18 | 147.20 | 131.90 | 135.70 | 0.00 | - | 2 | 3 | 0.00% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 144.80 | 184.90 | 190.40 | 0.00 | - | 1 | 174 | 42.76% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 46.45% |
| INTU251219C00500000 | 2024-05-21 3:52PM EDT | 2025-12-19 | 228.65 | 225.00 | 232.60 | +9.28 | +4.23% | 1 | 9 | 46.02% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 213.90 | 198.60 | 203.80 | 0.00 | - | 4 | 6 | 33.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00500000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 115.23% |
| INTU240531P00500000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 0.20 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 108.59% |
| INTU240614P00500000 | 2024-05-02 2:16PM EDT | 2024-06-14 | 1.62 | 0.05 | 4.80 | 0.00 | - | - | 1 | 70.56% |
| INTU240621P00500000 | 2024-05-15 10:09AM EDT | 2024-06-21 | 0.70 | 0.05 | 2.95 | 0.00 | - | 13 | 170 | 56.46% |
| INTU240719P00500000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 1.96 | 0.40 | 1.20 | 0.00 | - | 5 | 314 | 39.30% |
| INTU240920P00500000 | 2024-05-14 9:39AM EDT | 2024-09-20 | 5.60 | 2.55 | 3.20 | 0.00 | - | 1 | 32 | 33.24% |
| INTU241018P00500000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 8.00 | 3.90 | 6.50 | 0.00 | - | 3 | 16 | 35.76% |
| INTU241220P00500000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 9.20 | 6.90 | 8.10 | 0.00 | - | 2 | 10 | 31.95% |
| INTU250117P00500000 | 2024-05-20 10:18AM EDT | 2025-01-17 | 9.25 | 8.70 | 10.60 | 0.00 | - | 1 | 105 | 32.61% |
| INTU250620P00500000 | 2024-04-22 10:00AM EDT | 2025-06-20 | 29.10 | 17.10 | 19.50 | 0.00 | - | 11 | 486 | 31.54% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 41.12% |
| INTU260116P00500000 | 2024-05-21 12:17PM EDT | 2026-01-16 | 29.41 | 28.80 | 31.00 | -1.79 | -5.74% | 2 | 28 | 30.91% |
© 2024 Yahoo. All rights reserved.