Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00510000 | 2024-04-12 1:55PM EDT | 2024-06-21 | 121.35 | 123.00 | 129.40 | 0.00 | - | 3 | 59 | 0.00% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 2024-07-19 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 0.00% |
| INTU240920C00510000 | 2024-02-08 2:01PM EDT | 2024-09-20 | 170.00 | 162.80 | 165.90 | 0.00 | - | 1 | 1 | 40.42% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 2025-01-17 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 0.00% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 170.99 | 167.60 | 173.00 | 0.00 | - | 1 | 19 | 27.55% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 2025-12-19 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 34.81% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 2026-01-16 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 33.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00510000 | 2024-05-09 9:57AM EDT | 2024-05-24 | 1.10 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 130.22% |
| INTU240531P00510000 | 2024-05-17 1:34PM EDT | 2024-05-31 | 0.72 | 0.10 | 4.40 | 0.00 | - | 1 | 2 | 96.61% |
| INTU240607P00510000 | 2024-05-02 3:13PM EDT | 2024-06-07 | 1.50 | 0.10 | 4.40 | 0.00 | - | - | 2 | 75.53% |
| INTU240614P00510000 | 2024-05-08 9:41AM EDT | 2024-06-14 | 1.15 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 51.81% |
| INTU240621P00510000 | 2024-05-14 3:05PM EDT | 2024-06-21 | 0.95 | 0.30 | 0.65 | 0.00 | - | 1 | 135 | 45.24% |
| INTU240719P00510000 | 2024-04-02 10:15AM EDT | 2024-07-19 | 5.70 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 48.77% |
| INTU240920P00510000 | 2024-04-30 3:46PM EDT | 2024-09-20 | 7.86 | 3.10 | 4.00 | 0.00 | - | 9 | 25 | 32.90% |
| INTU241018P00510000 | 2024-05-15 11:22AM EDT | 2024-10-18 | 6.20 | 4.40 | 5.00 | 0.00 | - | 1 | 2 | 31.41% |
| INTU241220P00510000 | 2024-03-20 10:18AM EDT | 2024-12-20 | 16.55 | 19.30 | 20.20 | 0.00 | - | - | 1 | 41.37% |
| INTU250117P00510000 | 2024-01-25 1:37PM EDT | 2025-01-17 | 20.80 | 16.80 | 20.40 | 0.00 | - | 3 | 45 | 39.06% |
| INTU250321P00510000 | 2024-05-08 1:33PM EDT | 2025-03-21 | 20.20 | 13.30 | 14.10 | 0.00 | - | - | 1 | 30.28% |
| INTU250620P00510000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 19.80 | 17.00 | 21.20 | 0.00 | - | 1 | 18 | 31.01% |
| INTU251219P00510000 | 2024-02-27 12:36PM EDT | 2025-12-19 | 34.95 | 33.30 | 36.80 | 0.00 | - | 1 | 16 | 32.78% |
| INTU260116P00510000 | 2024-05-20 11:53AM EDT | 2026-01-16 | 31.40 | 30.30 | 32.70 | 0.00 | - | 1 | 7 | 30.26% |
© 2024 Yahoo. All rights reserved.