Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00620000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 44.60 | 47.90 | 52.70 | 0.00 | - | 2 | 54 | 70.41% |
| INTU240531C00620000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 43.80 | 50.50 | 54.80 | 0.00 | - | 1 | 5 | 55.46% |
| INTU240621C00620000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 52.03 | 52.00 | 58.00 | 0.00 | - | 4 | 105 | 37.15% |
| INTU240719C00620000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 42.00 | 60.70 | 64.50 | 0.00 | - | 2 | 57 | 34.50% |
| INTU240920C00620000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 58.75 | 76.40 | 78.60 | 0.00 | - | 1 | 13 | 34.52% |
| INTU241018C00620000 | 2024-04-16 12:08PM EDT | 2024-10-18 | 58.20 | 77.70 | 80.80 | 0.00 | - | 1 | 0 | 32.57% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 2024-12-20 | 69.00 | 91.00 | 94.10 | 0.00 | - | - | 3 | 34.51% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 69.77 | 100.10 | 105.10 | 0.00 | - | 5 | 53 | 37.95% |
| INTU250620C00620000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 96.76 | 121.40 | 125.20 | 0.00 | - | 5 | 12 | 37.46% |
| INTU251219C00620000 | 2024-05-15 3:28PM EDT | 2025-12-19 | 143.70 | 147.50 | 155.40 | 0.00 | - | 1 | 1 | 40.72% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 38.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00620000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 1.95 | 1.85 | 2.30 | -0.55 | -22.00% | 10 | 26 | 66.87% |
| INTU240531P00620000 | 2024-05-20 12:42PM EDT | 2024-05-31 | 3.47 | 2.60 | 3.20 | 0.00 | - | 8 | 24 | 41.74% |
| INTU240607P00620000 | 2024-05-21 1:23PM EDT | 2024-06-07 | 4.00 | 3.30 | 5.40 | +0.03 | +0.76% | 2 | 23 | 38.44% |
| INTU240614P00620000 | 2024-05-21 10:07AM EDT | 2024-06-14 | 5.47 | 3.20 | 5.40 | -0.23 | -4.04% | 2 | 15 | 32.35% |
| INTU240621P00620000 | 2024-05-21 11:32AM EDT | 2024-06-21 | 6.20 | 5.40 | 5.80 | -0.20 | -3.13% | 2 | 321 | 29.25% |
| INTU240628P00620000 | 2024-05-21 2:09PM EDT | 2024-06-28 | 7.13 | 3.10 | 7.70 | -0.27 | -3.65% | 5 | 2 | 29.65% |
| INTU240719P00620000 | 2024-05-20 1:21PM EDT | 2024-07-19 | 10.00 | 8.00 | 9.80 | +0.10 | +1.01% | 3 | 207 | 26.47% |
| INTU240920P00620000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 20.40 | 17.40 | 20.10 | 0.00 | - | 5 | 280 | 26.63% |
| INTU241018P00620000 | 2024-05-20 11:50AM EDT | 2024-10-18 | 23.80 | 22.70 | 23.80 | 0.00 | - | 7 | 74 | 26.53% |
| INTU241220P00620000 | 2024-05-20 3:27PM EDT | 2024-12-20 | 31.72 | 31.30 | 32.50 | 0.00 | - | 15 | 23 | 27.08% |
| INTU250117P00620000 | 2024-05-20 3:37PM EDT | 2025-01-17 | 34.90 | 31.30 | 38.50 | +0.40 | +1.16% | 1 | 53 | 28.53% |
| INTU250620P00620000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 49.10 | 47.30 | 52.90 | 0.00 | - | 1 | 30 | 27.95% |
| INTU251219P00620000 | 2024-05-20 3:37PM EDT | 2025-12-19 | 63.57 | 58.40 | 65.90 | 0.00 | - | 7 | 11 | 27.33% |
| INTU260116P00620000 | 2024-05-20 3:37PM EDT | 2026-01-16 | 65.20 | 64.20 | 68.90 | 0.00 | - | 3 | 12 | 27.63% |
© 2024 Yahoo. All rights reserved.