Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00540000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 107.30 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 110.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240920C00540000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 17.69% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 116.94 | 153.00 | 156.10 | 0.00 | - | 3 | 45 | 37.61% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 2025-12-19 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 28.23% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 40.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00540000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 50.00% |
| INTU240531P00540000 | 2024-05-10 12:52PM EDT | 2024-05-31 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| INTU240607P00540000 | 2024-05-20 2:17PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| INTU240621P00540000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| INTU240628P00540000 | 2024-05-20 3:08PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| INTU240719P00540000 | 2024-05-16 11:01AM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| INTU240920P00540000 | 2024-05-20 11:59AM EDT | 2024-09-20 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 6.25% |
| INTU241018P00540000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU241220P00540000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| INTU250117P00540000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250620P00540000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 2025-12-19 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 37.50% |
| INTU260116P00540000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.