Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:640.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00640000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 34.80 | 32.50 | 35.20 | -1.70 | -4.66% | 1 | 33 | 61.13% |
| INTU240531C00640000 | 2024-05-20 11:25AM EDT | 2024-05-31 | 38.30 | 35.20 | 36.70 | 0.00 | - | 25 | 37 | 44.39% |
| INTU240607C00640000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 25.10 | 36.90 | 38.70 | 0.00 | - | 1 | 3 | 38.65% |
| INTU240614C00640000 | 2024-05-16 1:42PM EDT | 2024-06-14 | 33.14 | 39.00 | 41.10 | 0.00 | - | 1 | 2 | 36.71% |
| INTU240621C00640000 | 2024-05-21 10:57AM EDT | 2024-06-21 | 42.94 | 41.10 | 42.40 | -1.46 | -3.29% | 8 | 247 | 34.29% |
| INTU240719C00640000 | 2024-05-21 9:32AM EDT | 2024-07-19 | 50.17 | 47.60 | 50.40 | +0.59 | +1.19% | 1 | 155 | 33.13% |
| INTU240920C00640000 | 2024-05-13 10:49AM EDT | 2024-09-20 | 66.90 | 64.10 | 65.70 | +22.00 | +49.00% | 2 | 67 | 33.62% |
| INTU241018C00640000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 50.31 | 69.60 | 72.00 | 0.00 | - | 1 | 31 | 34.20% |
| INTU241220C00640000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 69.90 | 80.50 | 87.80 | 0.00 | - | - | 1 | 36.81% |
| INTU250117C00640000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 74.60 | 88.10 | 90.90 | 0.00 | - | 1 | 81 | 36.11% |
| INTU250620C00640000 | 2024-05-08 3:50PM EDT | 2025-06-20 | 94.20 | 113.20 | 115.90 | 0.00 | - | 2 | 1,003 | 37.64% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 133.40 | 140.20 | 0.00 | - | 12 | 8 | 38.77% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 141.00 | 145.80 | 0.00 | - | 1 | 34 | 39.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00640000 | 2024-05-21 11:17AM EDT | 2024-05-24 | 6.20 | 5.70 | 6.50 | +0.12 | +1.97% | 5 | 47 | 59.58% |
| INTU240531P00640000 | 2024-05-21 11:32AM EDT | 2024-05-31 | 7.57 | 7.00 | 8.60 | +0.11 | +1.47% | 1 | 9 | 42.62% |
| INTU240607P00640000 | 2024-05-20 1:54PM EDT | 2024-06-07 | 8.42 | 8.10 | 8.70 | 0.00 | - | 2 | 2 | 33.52% |
| INTU240621P00640000 | 2024-05-21 12:07PM EDT | 2024-06-21 | 11.30 | 10.60 | 11.30 | +0.09 | +0.80% | 331 | 357 | 29.01% |
| INTU240719P00640000 | 2024-05-20 1:04PM EDT | 2024-07-19 | 15.47 | 15.30 | 15.90 | 0.00 | - | 1 | 152 | 25.99% |
| INTU240920P00640000 | 2024-05-17 12:33PM EDT | 2024-09-20 | 31.40 | 26.20 | 27.10 | 0.00 | - | 9 | 71 | 25.99% |
| INTU241018P00640000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 33.00 | 30.10 | 31.60 | 0.00 | - | 1 | 243 | 26.24% |
| INTU241220P00640000 | 2024-05-21 11:58AM EDT | 2024-12-20 | 39.50 | 38.70 | 40.00 | -4.44 | -10.10% | 121 | 138 | 26.38% |
| INTU250117P00640000 | 2024-05-21 11:17AM EDT | 2025-01-17 | 42.10 | 42.00 | 43.10 | +0.40 | +0.96% | 126 | 147 | 26.31% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 2025-03-21 | 52.80 | 47.20 | 49.00 | 0.00 | - | 12 | 19 | 25.97% |
| INTU250620P00640000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 56.50 | 55.50 | 59.40 | 0.00 | - | 1 | 12 | 26.71% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 29.05% |
© 2024 Yahoo. All rights reserved.