Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00600000 | 2024-05-15 12:35PM EDT | 2024-05-24 | 58.10 | 66.20 | 72.40 | 0.00 | - | 1 | 2 | 69.97% |
| INTU240607C00600000 | 2024-05-10 9:35AM EDT | 2024-06-07 | 47.40 | 66.20 | 74.90 | 0.00 | - | 1 | 1 | 52.29% |
| INTU240614C00600000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 41.55 | 68.00 | 75.90 | 0.00 | - | 1 | 1 | 46.64% |
| INTU240621C00600000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 74.15 | 70.80 | 75.10 | 0.00 | - | 1 | 149 | 39.62% |
| INTU240719C00600000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 55.90 | 76.50 | 79.40 | 0.00 | - | 1 | 29 | 34.87% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 51 | 75 | 0.00% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 83.80 | 88.60 | 0.00 | - | 2 | 2 | 24.38% |
| INTU250117C00600000 | 2024-05-14 11:23AM EDT | 2025-01-17 | 90.90 | 113.20 | 116.90 | 0.00 | - | 5 | 391 | 38.23% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 133.20 | 137.20 | 0.00 | - | 1 | 26 | 38.10% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 17.80% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 31.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00600000 | 2024-05-21 3:36PM EDT | 2024-05-24 | 0.80 | 0.55 | 0.80 | -0.01 | -1.23% | 8 | 304 | 59.28% |
| INTU240531P00600000 | 2024-05-21 11:42AM EDT | 2024-05-31 | 1.41 | 1.00 | 1.35 | -0.09 | -6.00% | 14 | 73 | 41.31% |
| INTU240607P00600000 | 2024-05-21 2:52PM EDT | 2024-06-07 | 1.67 | 1.15 | 1.80 | -0.33 | -16.50% | 3 | 29 | 34.57% |
| INTU240614P00600000 | 2024-05-20 12:11PM EDT | 2024-06-14 | 2.71 | 1.25 | 5.40 | 0.00 | - | 2 | 9 | 40.31% |
| INTU240621P00600000 | 2024-05-21 3:06PM EDT | 2024-06-21 | 3.00 | 2.55 | 3.10 | -0.30 | -9.09% | 18 | 1,730 | 29.96% |
| INTU240628P00600000 | 2024-05-17 10:36AM EDT | 2024-06-28 | 6.05 | 3.40 | 4.30 | 0.00 | - | 1 | 21 | 29.95% |
| INTU240719P00600000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 5.70 | 5.60 | 6.00 | -0.45 | -7.32% | 7 | 282 | 26.98% |
| INTU240920P00600000 | 2024-05-16 10:24AM EDT | 2024-09-20 | 19.20 | 14.10 | 14.80 | 0.00 | - | 1 | 143 | 27.21% |
| INTU241018P00600000 | 2024-05-21 1:40PM EDT | 2024-10-18 | 17.88 | 17.30 | 19.00 | -0.32 | -1.76% | 1 | 38 | 27.74% |
| INTU241220P00600000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 36.50 | 25.20 | 28.90 | 0.00 | - | 1 | 32 | 29.25% |
| INTU250117P00600000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 29.00 | 27.90 | 29.30 | +0.60 | +2.11% | 1 | 48 | 27.72% |
| INTU250620P00600000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 42.10 | 38.30 | 43.20 | 0.00 | - | 1 | 16 | 27.50% |
| INTU251219P00600000 | 2024-05-20 3:36PM EDT | 2025-12-19 | 55.54 | 53.90 | 58.50 | 0.00 | - | 6 | 3 | 27.93% |
| INTU260116P00600000 | 2024-05-20 3:36PM EDT | 2026-01-16 | 57.07 | 57.00 | 59.20 | 0.00 | - | 5 | 8 | 27.51% |
© 2024 Yahoo. All rights reserved.