Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00630000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 36.14 | 39.30 | 43.60 | 0.00 | - | 1 | 71 | 58.55% |
| INTU240531C00630000 | 2024-05-16 10:13AM EDT | 2024-05-31 | 33.30 | 42.20 | 47.10 | 0.00 | - | 1 | 6 | 52.34% |
| INTU240607C00630000 | 2024-05-16 11:32AM EDT | 2024-06-07 | 40.79 | 43.90 | 47.30 | 0.00 | - | 1 | 3 | 41.34% |
| INTU240614C00630000 | 2024-05-16 9:57AM EDT | 2024-06-14 | 38.25 | 45.40 | 51.30 | 0.00 | - | 1 | 2 | 42.07% |
| INTU240621C00630000 | 2024-05-20 11:06AM EDT | 2024-06-21 | 51.85 | 47.30 | 49.80 | 0.00 | - | 1 | 145 | 34.91% |
| INTU240628C00630000 | 2024-05-14 12:20PM EDT | 2024-06-28 | 30.30 | 48.60 | 54.50 | 0.00 | - | - | 8 | 37.97% |
| INTU240719C00630000 | 2024-05-13 11:39AM EDT | 2024-07-19 | 57.12 | 53.80 | 56.80 | +22.32 | +64.14% | 1 | 86 | 33.05% |
| INTU240920C00630000 | 2024-05-13 3:34PM EDT | 2024-09-20 | 48.03 | 69.80 | 73.30 | 0.00 | - | 1 | 33 | 34.81% |
| INTU241220C00630000 | 2024-05-09 10:30AM EDT | 2024-12-20 | 65.70 | 86.40 | 94.00 | 0.00 | - | 1 | 1 | 37.23% |
| INTU250117C00630000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 72.94 | 92.10 | 97.70 | 0.00 | - | 2 | 264 | 36.82% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 108.20 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 29.62% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 2025-12-19 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 30.33% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 127.10 | 146.20 | 152.00 | 0.00 | - | 2 | 8 | 40.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00630000 | 2024-05-21 2:40PM EDT | 2024-05-24 | 3.59 | 3.20 | 3.80 | -0.31 | -7.95% | 10 | 127 | 57.79% |
| INTU240531P00630000 | 2024-05-21 3:24PM EDT | 2024-05-31 | 4.73 | 4.20 | 4.80 | -0.41 | -7.98% | 3 | 17 | 39.22% |
| INTU240607P00630000 | 2024-05-16 10:35AM EDT | 2024-06-07 | 10.65 | 5.10 | 9.20 | 0.00 | - | 1 | 3 | 40.75% |
| INTU240614P00630000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 22.40 | 3.20 | 7.30 | 0.00 | - | - | 1 | 31.04% |
| INTU240621P00630000 | 2024-05-21 3:00PM EDT | 2024-06-21 | 7.80 | 7.50 | 7.90 | -0.88 | -10.14% | 12 | 403 | 28.44% |
| INTU240628P00630000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 12.41 | 8.30 | 10.10 | 0.00 | - | 1 | 1 | 28.98% |
| INTU240719P00630000 | 2024-05-21 2:51PM EDT | 2024-07-19 | 12.60 | 11.60 | 12.50 | -2.98 | -19.13% | 6 | 322 | 26.08% |
| INTU240920P00630000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 26.40 | 20.50 | 23.20 | 0.00 | - | 1 | 72 | 26.15% |
| INTU241018P00630000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 33.90 | 25.90 | 29.50 | 0.00 | - | 1 | 51 | 27.65% |
| INTU241220P00630000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 34.91 | 34.10 | 38.70 | 0.00 | - | 35 | 42 | 28.11% |
| INTU250117P00630000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 38.70 | 37.80 | 41.10 | +0.66 | +1.74% | 1 | 93 | 27.62% |
| INTU250321P00630000 | 2024-05-16 10:38AM EDT | 2025-03-21 | 49.10 | 43.00 | 44.90 | 0.00 | - | - | 2 | 26.27% |
| INTU250620P00630000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 52.80 | 51.00 | 56.40 | 0.00 | - | 1 | 3 | 27.47% |
| INTU251219P00630000 | 2024-05-16 9:30AM EDT | 2025-12-19 | 70.43 | 64.70 | 70.30 | 0.00 | - | 1 | 9 | 27.14% |
| INTU260116P00630000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 71.76 | 68.00 | 71.90 | 0.00 | - | 1 | 8 | 27.00% |
© 2024 Yahoo. All rights reserved.