Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:590.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 29.30 | 63.70 | 68.40 | 0.00 | - | 3 | 16 | 65.48% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 71.90 | 74.90 | 0.00 | - | 1 | 72 | 40.06% |
| INTU240719C00590000 | 2024-04-29 10:27AM EDT | 2024-07-19 | 72.50 | 75.20 | 79.50 | 0.00 | - | 2 | 193 | 36.17% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 70.90 | 74.00 | 0.00 | - | 2 | 4 | 20.87% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 96.00 | 98.40 | 0.00 | - | 1 | 2 | 36.98% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 91.40 | 94.60 | 0.00 | - | 1 | 4 | 29.04% |
| INTU250117C00590000 | 2024-05-14 11:23AM EDT | 2025-01-17 | 97.00 | 110.80 | 115.80 | 0.00 | - | 5 | 95 | 38.65% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 32.24% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 41.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00590000 | 2024-05-15 9:43AM EDT | 2024-05-17 | 0.12 | 0.05 | 1.25 | -0.43 | -64.18% | 2 | 234 | 67.24% |
| INTU240524P00590000 | 2024-05-15 2:20PM EDT | 2024-05-24 | 1.45 | 1.35 | 1.65 | -2.35 | -61.84% | 13 | 1,010 | 45.01% |
| INTU240531P00590000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 2.03 | 1.85 | 2.45 | -3.15 | -60.81% | 4 | 11 | 38.20% |
| INTU240607P00590000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 6.74 | 2.50 | 3.10 | 0.00 | - | 1 | 20 | 34.34% |
| INTU240614P00590000 | 2024-05-14 9:31AM EDT | 2024-06-14 | 4.23 | 2.95 | 3.90 | -4.72 | -52.74% | 1 | 4 | 32.37% |
| INTU240621P00590000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 4.55 | 4.30 | 4.70 | -3.20 | -41.29% | 48 | 339 | 31.04% |
| INTU240719P00590000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 8.30 | 7.20 | 7.80 | -4.60 | -35.66% | 2 | 205 | 28.21% |
| INTU240920P00590000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 22.30 | 15.40 | 16.20 | 0.00 | - | 6 | 223 | 27.73% |
| INTU241018P00590000 | 2024-05-14 10:39AM EDT | 2024-10-18 | 26.50 | 18.00 | 19.00 | 0.00 | - | 9 | 130 | 27.22% |
| INTU241220P00590000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 35.00 | 24.80 | 26.30 | 0.00 | - | 1 | 4 | 27.41% |
| INTU250117P00590000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 28.70 | 28.20 | 28.90 | -9.00 | -23.87% | 2 | 143 | 27.25% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 30.86% |
| INTU260116P00590000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 66.10 | 56.20 | 58.10 | 0.00 | - | 1 | 106 | 27.21% |
© 2024 Yahoo. All rights reserved.