Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00570000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 73.97 | 98.90 | 105.50 | 0.00 | - | 10 | 96 | 52.46% |
| INTU240719C00570000 | 2024-02-08 1:26PM EDT | 2024-07-19 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 38.47% |
| INTU240920C00570000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 91.87 | 114.30 | 120.30 | 0.00 | - | 1 | 7 | 41.28% |
| INTU250117C00570000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 109.50 | 134.50 | 137.50 | 0.00 | - | 9 | 25 | 39.61% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 2025-06-20 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 38.30% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 2025-12-19 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 42.93% |
| INTU260116C00570000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 29.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00570000 | 2024-05-21 1:19PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.30 | 0.00 | - | 30 | 147 | 69.14% |
| INTU240531P00570000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.67 | 0.20 | 1.50 | 0.00 | - | 5 | 17 | 51.56% |
| INTU240607P00570000 | 2024-05-17 2:48PM EDT | 2024-06-07 | 1.53 | 0.30 | 3.20 | 0.00 | - | 1 | 6 | 53.92% |
| INTU240614P00570000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 1.85 | 0.45 | 4.80 | 0.00 | - | 2 | 6 | 51.18% |
| INTU240621P00570000 | 2024-05-20 12:44PM EDT | 2024-06-21 | 1.37 | 0.75 | 1.50 | 0.00 | - | 113 | 265 | 33.83% |
| INTU240628P00570000 | 2024-05-20 11:53AM EDT | 2024-06-28 | 1.95 | 1.40 | 3.90 | 0.00 | - | 1 | 1 | 38.63% |
| INTU240719P00570000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 2.95 | 2.20 | 3.00 | -0.13 | -4.22% | 2 | 260 | 29.05% |
| INTU240920P00570000 | 2024-05-20 11:59AM EDT | 2024-09-20 | 9.38 | 8.20 | 9.20 | 0.00 | - | 1 | 113 | 28.51% |
| INTU241018P00570000 | 2024-05-21 1:40PM EDT | 2024-10-18 | 11.66 | 11.10 | 14.60 | -7.82 | -40.14% | 1 | 40 | 30.75% |
| INTU241220P00570000 | 2024-05-02 2:35PM EDT | 2024-12-20 | 33.00 | 17.80 | 19.10 | 0.00 | - | - | 1 | 29.03% |
| INTU250117P00570000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 21.09 | 20.30 | 24.30 | 0.00 | - | 1 | 235 | 30.57% |
| INTU250321P00570000 | 2024-05-07 3:19PM EDT | 2025-03-21 | 34.01 | 24.40 | 26.60 | 0.00 | - | - | 42 | 28.49% |
| INTU250620P00570000 | 2024-05-20 1:23PM EDT | 2025-06-20 | 33.80 | 31.90 | 34.80 | 0.00 | - | 1 | 3 | 28.79% |
| INTU251219P00570000 | 2024-02-23 1:44PM EDT | 2025-12-19 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 32.31% |
| INTU260116P00570000 | 2024-05-16 12:36PM EDT | 2026-01-16 | 50.60 | 47.10 | 49.50 | 0.00 | - | 1 | 5 | 28.55% |
© 2024 Yahoo. All rights reserved.