Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 2024-05-17 | 19.29 | 43.10 | 48.50 | 0.00 | - | 49 | 147 | 75.88% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 2024-05-24 | 25.80 | 48.70 | 54.50 | 0.00 | - | - | 1 | 52.88% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 34.00 | 50.20 | 52.60 | 0.00 | - | 1 | 0 | 43.07% |
| INTU240621C00610000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 44.48 | 56.20 | 58.10 | 0.00 | - | 1 | 347 | 37.30% |
| INTU240719C00610000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 38.60 | 61.60 | 63.80 | 0.00 | - | 25 | 45 | 34.45% |
| INTU240920C00610000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 62.20 | 76.90 | 80.30 | 0.00 | - | 2 | 4 | 36.61% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 2024-12-20 | 79.50 | 79.20 | 81.80 | 0.00 | - | 1 | 1 | 28.84% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 89.63 | 98.60 | 101.70 | 0.00 | - | 1 | 37 | 37.19% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 40.49% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 30.34% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 43.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00610000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.25 | -1.03 | -91.15% | 31 | 142 | 41.11% |
| INTU240524P00610000 | 2024-05-15 9:54AM EDT | 2024-05-24 | 4.05 | 3.10 | 3.50 | -3.35 | -45.27% | 4 | 19 | 42.09% |
| INTU240531P00610000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 5.20 | 3.80 | 4.50 | -9.13 | -63.71% | 1 | 7 | 35.25% |
| INTU240607P00610000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 6.30 | 4.90 | 5.60 | -5.70 | -47.50% | 6 | 2 | 32.22% |
| INTU240621P00610000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 8.05 | 7.70 | 8.20 | -5.75 | -41.67% | 4 | 211 | 30.01% |
| INTU240719P00610000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 11.70 | 11.30 | 11.90 | -6.50 | -35.71% | 25 | 212 | 27.11% |
| INTU240920P00610000 | 2024-05-14 10:41AM EDT | 2024-09-20 | 30.70 | 20.80 | 21.90 | 0.00 | - | 2 | 73 | 27.06% |
| INTU241018P00610000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 25.70 | 23.30 | 24.90 | -7.90 | -23.51% | 10 | 74 | 26.53% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 2024-12-20 | 51.90 | 30.30 | 32.80 | 0.00 | - | 15 | 15 | 26.76% |
| INTU250117P00610000 | 2024-05-15 10:07AM EDT | 2025-01-17 | 36.73 | 34.80 | 35.30 | -12.07 | -24.73% | 1 | 47 | 26.48% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 34.26% |
| INTU251219P00610000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 62.86 | 59.70 | 64.60 | -31.44 | -33.34% | 5 | 1 | 26.87% |
| INTU260116P00610000 | 2024-05-15 3:05PM EDT | 2026-01-16 | 64.24 | 63.40 | 66.30 | -11.33 | -14.99% | 5 | 1 | 26.79% |
© 2024 Yahoo. All rights reserved.