Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 78.00 | 102.60 | 108.50 | 0.00 | - | 1 | 101 | 137.43% |
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 79.62 | 103.00 | 109.60 | 0.00 | - | 1 | 2 | 53.44% |
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 80.35 | 105.60 | 110.80 | 0.00 | - | - | 2 | 56.09% |
| INTU240614C00550000 | 2024-05-13 3:51PM EDT | 2024-06-14 | 83.23 | 106.20 | 112.60 | 0.00 | - | 1 | 1 | 55.37% |
| INTU240621C00550000 | 2024-05-14 1:48PM EDT | 2024-06-21 | 90.00 | 107.10 | 112.50 | 0.00 | - | 1 | 156 | 49.77% |
| INTU240719C00550000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 80.29 | 110.70 | 116.70 | 0.00 | - | 2 | 20 | 44.63% |
| INTU240920C00550000 | 2023-12-20 11:00AM EDT | 2024-09-20 | 115.80 | 112.20 | 114.70 | 0.00 | - | - | 1 | 29.68% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 121.04 | 138.80 | 143.10 | 0.00 | - | 1 | 130 | 40.21% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 2025-06-20 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 34.65% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 2025-12-19 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 32.92% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 2026-01-16 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 41.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00550000 | 2024-05-15 12:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -1.20 | -96.00% | 31 | 233 | 76.56% |
| INTU240524P00550000 | 2024-05-15 12:53PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.75 | -0.40 | -50.00% | 20 | 7 | 54.93% |
| INTU240531P00550000 | 2024-05-15 9:46AM EDT | 2024-05-31 | 0.64 | 0.30 | 1.10 | -0.96 | -60.00% | 1 | 7 | 47.67% |
| INTU240607P00550000 | 2024-05-10 10:51AM EDT | 2024-06-07 | 1.50 | 0.10 | 1.75 | 0.00 | - | 1 | 2 | 44.12% |
| INTU240621P00550000 | 2024-05-15 10:53AM EDT | 2024-06-21 | 1.80 | 1.50 | 1.80 | -0.93 | -34.07% | 11 | 271 | 35.28% |
| INTU240719P00550000 | 2024-05-08 9:56AM EDT | 2024-07-19 | 5.60 | 2.90 | 3.20 | 0.00 | - | 6 | 118 | 30.66% |
| INTU240920P00550000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 12.00 | 8.10 | 8.70 | 0.00 | - | 1 | 39 | 29.51% |
| INTU241018P00550000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 16.80 | 10.30 | 11.10 | 0.00 | - | 1 | 50 | 29.18% |
| INTU241220P00550000 | 2024-05-13 10:07AM EDT | 2024-12-20 | 21.30 | 15.90 | 16.60 | 0.00 | - | 1 | 3 | 28.91% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 25.40 | 17.80 | 18.80 | 0.00 | - | 3 | 204 | 28.74% |
| INTU250620P00550000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 42.10 | 29.60 | 32.00 | 0.00 | - | 1 | 10 | 29.13% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 2025-12-19 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 37.68% |
| INTU260116P00550000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 44.30 | 42.40 | 47.50 | -4.90 | -9.96% | 1 | 13 | 29.41% |
© 2024 Yahoo. All rights reserved.