Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:530.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00530000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 142.65 | 138.60 | 144.30 | 0.00 | - | 1 | 28 | 53.89% |
| INTU240719C00530000 | 2024-03-25 11:57AM EDT | 2024-07-19 | 124.55 | 115.20 | 119.50 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 120.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU241018C00530000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 108.90 | 152.90 | 156.90 | 0.00 | - | - | 2 | 43.14% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 2024-12-20 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00530000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 137.40 | 165.50 | 169.50 | 0.00 | - | 1 | 13 | 42.78% |
| INTU250620C00530000 | 2024-03-27 2:50PM EDT | 2025-06-20 | 173.00 | 162.30 | 168.30 | 0.00 | - | 1 | 5 | 32.82% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 2025-12-19 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 36.36% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 2026-01-16 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 41.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00530000 | 2024-05-17 11:25AM EDT | 2024-05-24 | 0.19 | 0.05 | 3.90 | -0.01 | -5.00% | 5 | 60 | 138.09% |
| INTU240531P00530000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 1.11 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 62.50% |
| INTU240621P00530000 | 2024-05-21 10:39AM EDT | 2024-06-21 | 0.60 | 0.25 | 0.85 | -0.50 | -45.45% | 11 | 118 | 41.64% |
| INTU240628P00530000 | 2024-05-20 12:34PM EDT | 2024-06-28 | 1.10 | 0.20 | 1.70 | 0.00 | - | 1 | 1 | 42.88% |
| INTU240719P00530000 | 2024-05-21 9:57AM EDT | 2024-07-19 | 1.35 | 1.10 | 1.75 | -0.40 | -22.86% | 7 | 30 | 34.78% |
| INTU240920P00530000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 15.70 | 5.80 | 6.50 | 0.00 | - | 2 | 15 | 33.40% |
| INTU241018P00530000 | 2024-05-07 10:56AM EDT | 2024-10-18 | 10.75 | 5.70 | 6.80 | 0.00 | - | 16 | 31 | 30.55% |
| INTU241220P00530000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 16.40 | 10.80 | 11.70 | 0.00 | - | 1 | 29 | 30.52% |
| INTU250117P00530000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 13.10 | 12.70 | 14.20 | -7.10 | -35.15% | 1 | 41 | 30.77% |
| INTU250620P00530000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 23.80 | 20.90 | 25.50 | 0.00 | - | 1 | 13 | 30.52% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 2025-12-19 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 36.73% |
| INTU260116P00530000 | 2024-05-20 11:57AM EDT | 2026-01-16 | 36.20 | 35.40 | 39.70 | 0.00 | - | 1 | 57 | 30.52% |
© 2024 Yahoo. All rights reserved.