Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00650000 | 2024-05-21 9:48AM EDT | 2024-05-24 | 26.12 | 26.20 | 27.80 | +3.62 | +16.09% | 4 | 29 | 69.63% |
| INTU240531C00650000 | 2024-05-20 2:25PM EDT | 2024-05-31 | 30.70 | 25.20 | 30.00 | 0.00 | - | 10 | 174 | 45.58% |
| INTU240607C00650000 | 2024-05-21 11:32AM EDT | 2024-06-07 | 31.10 | 29.80 | 31.40 | -1.70 | -5.18% | 6 | 10 | 37.58% |
| INTU240614C00650000 | 2024-05-20 1:44PM EDT | 2024-06-14 | 34.80 | 29.70 | 36.40 | 0.00 | - | 6 | 5 | 39.40% |
| INTU240621C00650000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 37.75 | 33.80 | 37.60 | 0.00 | - | 6 | 223 | 36.29% |
| INTU240628C00650000 | 2024-05-16 11:02AM EDT | 2024-06-28 | 29.00 | 35.10 | 39.10 | 0.00 | - | - | 1 | 34.60% |
| INTU240719C00650000 | 2024-05-21 11:05AM EDT | 2024-07-19 | 43.07 | 40.80 | 44.70 | -0.83 | -1.89% | 6 | 145 | 33.21% |
| INTU240920C00650000 | 2024-05-17 9:51AM EDT | 2024-09-20 | 54.48 | 57.80 | 62.00 | 0.00 | - | 1 | 75 | 34.67% |
| INTU241018C00650000 | 2024-05-10 11:00AM EDT | 2024-10-18 | 46.80 | 63.40 | 66.90 | 0.00 | - | 4 | 23 | 34.22% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 77.70 | 81.40 | 0.00 | - | 1 | 9 | 36.03% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 82.40 | 84.30 | 0.00 | - | 1 | 83 | 35.25% |
| INTU250321C00650000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 74.50 | 92.90 | 95.50 | 0.00 | - | - | 4 | 36.13% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 98.10 | 107.00 | 110.90 | 0.00 | - | 5 | 19 | 37.43% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 128.00 | 134.80 | 0.00 | - | 21 | 115 | 38.39% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 135.10 | 140.50 | 0.00 | - | 1 | 5 | 39.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00650000 | 2024-05-21 2:57PM EDT | 2024-05-24 | 8.75 | 8.00 | 9.00 | -0.24 | -2.67% | 15 | 72 | 66.49% |
| INTU240531P00650000 | 2024-05-21 1:03PM EDT | 2024-05-31 | 10.09 | 9.30 | 10.30 | -0.09 | -0.88% | 6 | 16 | 40.94% |
| INTU240607P00650000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 15.50 | 7.60 | 12.30 | 0.00 | - | 9 | 9 | 35.19% |
| INTU240621P00650000 | 2024-05-21 11:42AM EDT | 2024-06-21 | 14.90 | 12.90 | 14.40 | +0.70 | +4.93% | 4 | 78 | 28.97% |
| INTU240719P00650000 | 2024-05-21 2:51PM EDT | 2024-07-19 | 19.30 | 18.40 | 19.10 | +0.50 | +2.66% | 3 | 71 | 25.64% |
| INTU240920P00650000 | 2024-05-14 1:17PM EDT | 2024-09-20 | 48.00 | 27.90 | 30.50 | 0.00 | - | 2 | 257 | 25.54% |
| INTU241018P00650000 | 2024-05-21 12:33PM EDT | 2024-10-18 | 34.80 | 33.30 | 35.60 | +0.40 | +1.16% | 8 | 52 | 26.11% |
| INTU241220P00650000 | 2024-05-16 2:52PM EDT | 2024-12-20 | 48.40 | 39.80 | 46.50 | 0.00 | - | 1 | 36 | 27.43% |
| INTU250117P00650000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 46.50 | 45.50 | 49.60 | +1.00 | +2.20% | 4 | 58 | 27.26% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 2025-03-21 | 57.20 | 50.90 | 52.80 | 0.00 | - | 5 | 24 | 25.62% |
| INTU250620P00650000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 60.60 | 59.10 | 64.60 | 0.00 | - | 1 | 102 | 26.86% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 29.92% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 33.73% |
© 2024 Yahoo. All rights reserved.