Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00680000 | 2024-05-21 3:48PM EDT | 2024-05-24 | 11.01 | 10.60 | 12.00 | -2.59 | -19.04% | 9 | 229 | 59.30% |
| INTU240531C00680000 | 2024-05-21 11:13AM EDT | 2024-05-31 | 13.90 | 12.50 | 14.10 | -1.57 | -10.15% | 1 | 24 | 41.98% |
| INTU240607C00680000 | 2024-05-21 11:02AM EDT | 2024-06-07 | 16.20 | 13.00 | 15.90 | -0.93 | -5.43% | 2 | 11 | 35.92% |
| INTU240614C00680000 | 2024-05-14 2:53PM EDT | 2024-06-14 | 8.53 | 15.40 | 17.60 | 0.00 | - | 1 | 3 | 32.96% |
| INTU240621C00680000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 18.71 | 18.10 | 18.80 | -1.93 | -9.35% | 34 | 286 | 30.67% |
| INTU240719C00680000 | 2024-05-21 12:05PM EDT | 2024-07-19 | 25.30 | 25.00 | 25.80 | -2.30 | -8.33% | 3 | 82 | 28.93% |
| INTU240920C00680000 | 2024-05-21 2:48PM EDT | 2024-09-20 | 42.67 | 42.00 | 42.90 | -2.41 | -5.35% | 8 | 326 | 31.27% |
| INTU241018C00680000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 42.70 | 47.60 | 48.70 | 0.00 | - | 2 | 32 | 31.61% |
| INTU241220C00680000 | 2024-05-14 2:39PM EDT | 2024-12-20 | 46.90 | 61.60 | 63.90 | 0.00 | - | 1 | 40 | 34.00% |
| INTU250117C00680000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 67.70 | 66.50 | 70.40 | -1.30 | -1.88% | 1 | 156 | 34.98% |
| INTU250321C00680000 | 2024-05-15 2:39PM EDT | 2025-03-21 | 72.88 | 77.10 | 79.60 | 0.00 | - | 2 | 23 | 34.95% |
| INTU250620C00680000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 96.80 | 91.80 | 94.30 | 0.00 | - | 1 | 5 | 36.01% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 98.08 | 116.50 | 122.70 | 0.00 | - | 4 | 11 | 38.40% |
| INTU260116C00680000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 114.50 | 120.10 | 125.60 | 0.00 | - | 1 | 6 | 38.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00680000 | 2024-05-21 10:12AM EDT | 2024-06-21 | 28.00 | 27.30 | 28.30 | -0.50 | -1.75% | 8 | 110 | 27.23% |
| INTU240719P00680000 | 2024-05-21 12:06PM EDT | 2024-07-19 | 34.20 | 32.10 | 33.20 | +1.00 | +3.01% | 7 | 44 | 24.48% |
| INTU240920P00680000 | 2024-05-20 2:16PM EDT | 2024-09-20 | 44.30 | 43.40 | 44.30 | 0.00 | - | 4 | 57 | 24.31% |
| INTU241018P00680000 | 2024-05-20 9:48AM EDT | 2024-10-18 | 49.50 | 47.20 | 48.30 | 0.00 | - | 2 | 4 | 24.28% |
| INTU241220P00680000 | 2024-05-20 10:52AM EDT | 2024-12-20 | 56.50 | 55.90 | 60.00 | +0.50 | +0.89% | 1 | 19 | 26.14% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 82.90 | 55.70 | 61.30 | 0.00 | - | 4 | 17 | 25.18% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 2025-03-21 | 71.10 | 64.40 | 66.40 | 0.00 | - | 3 | 5 | 24.53% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 2025-06-20 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 31.86% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 2026-01-16 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 29.58% |
© 2024 Yahoo. All rights reserved.