Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:660.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00660000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 3.14 | 3.40 | 3.90 | +2.24 | +248.89% | 131 | 241 | 23.26% |
| INTU240524C00660000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 16.50 | 16.80 | 17.40 | +8.20 | +98.80% | 81 | 34 | 44.12% |
| INTU240531C00660000 | 2024-05-15 11:43AM EDT | 2024-05-31 | 16.70 | 18.40 | 19.50 | +7.23 | +76.35% | 20 | 22 | 37.56% |
| INTU240607C00660000 | 2024-05-13 3:04PM EDT | 2024-06-07 | 19.30 | 20.00 | 21.40 | +9.30 | +93.00% | 1 | 13 | 34.44% |
| INTU240614C00660000 | 2024-05-13 3:33PM EDT | 2024-06-14 | 11.60 | 22.30 | 23.80 | 0.00 | - | 1 | 2 | 33.45% |
| INTU240621C00660000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 24.20 | 24.70 | 25.40 | +7.50 | +44.91% | 16 | 338 | 32.10% |
| INTU240719C00660000 | 2024-05-15 12:02PM EDT | 2024-07-19 | 29.40 | 31.30 | 32.30 | +6.50 | +28.38% | 7 | 193 | 30.55% |
| INTU240920C00660000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 45.50 | 47.80 | 48.70 | +9.00 | +24.66% | 3 | 592 | 32.40% |
| INTU241018C00660000 | 2024-05-10 1:21PM EDT | 2024-10-18 | 51.00 | 52.80 | 54.10 | +9.00 | +21.43% | 1 | 34 | 32.52% |
| INTU241220C00660000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 59.87 | 66.30 | 68.00 | 0.00 | - | 1 | 76 | 34.34% |
| INTU250117C00660000 | 2024-05-15 1:22PM EDT | 2025-01-17 | 70.80 | 70.70 | 73.00 | +13.50 | +23.56% | 5 | 263 | 34.67% |
| INTU250321C00660000 | 2024-05-14 1:17PM EDT | 2025-03-21 | 69.10 | 81.30 | 83.40 | 0.00 | - | 15 | 18 | 35.30% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 28.22% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 42.60% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 33.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00660000 | 2024-05-15 1:22PM EDT | 2024-05-17 | 7.80 | 6.50 | 7.30 | -33.00 | -80.88% | 4 | 32 | 22.14% |
| INTU240524P00660000 | 2024-05-15 10:05AM EDT | 2024-05-24 | 22.60 | 18.90 | 20.00 | -13.90 | -38.08% | 2 | 1 | 41.69% |
| INTU240531P00660000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 31.80 | 20.40 | 21.90 | 0.00 | - | 1 | 1 | 35.34% |
| INTU240621P00660000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 42.50 | 25.00 | 25.90 | 0.00 | - | 1 | 158 | 28.38% |
| INTU240719P00660000 | 2024-05-15 11:25AM EDT | 2024-07-19 | 32.00 | 29.90 | 30.40 | -11.50 | -26.44% | 2 | 55 | 25.57% |
| INTU240920P00660000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 42.80 | 40.20 | 41.40 | -10.90 | -20.30% | 1 | 270 | 25.37% |
| INTU241018P00660000 | 2024-05-14 3:16PM EDT | 2024-10-18 | 54.70 | 42.60 | 45.30 | 0.00 | - | 5 | 35 | 25.27% |
| INTU241220P00660000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 53.15 | 51.60 | 52.90 | -10.15 | -16.03% | 2 | 37 | 25.09% |
| INTU250117P00660000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 64.90 | 54.20 | 55.70 | 0.00 | - | 12 | 151 | 24.94% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 32.12% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 99.90 | 105.70 | 0.00 | - | 1 | 11 | 30.77% |
© 2024 Yahoo. All rights reserved.