Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:700.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00700000 | 2024-05-21 2:26PM EDT | 2024-05-24 | 5.50 | 5.00 | 5.50 | -1.20 | -17.91% | 7 | 74 | 58.98% |
| INTU240531C00700000 | 2024-05-21 2:26PM EDT | 2024-05-31 | 6.70 | 6.20 | 6.90 | -2.10 | -23.86% | 8 | 39 | 40.13% |
| INTU240607C00700000 | 2024-05-20 9:54AM EDT | 2024-06-07 | 9.80 | 7.40 | 8.50 | 0.00 | - | 1 | 7 | 34.66% |
| INTU240614C00700000 | 2024-05-21 11:42AM EDT | 2024-06-14 | 11.30 | 9.30 | 10.30 | -0.75 | -6.22% | 1 | 11 | 32.42% |
| INTU240621C00700000 | 2024-05-21 1:10PM EDT | 2024-06-21 | 12.00 | 10.60 | 11.30 | -1.25 | -9.43% | 2 | 664 | 30.10% |
| INTU240719C00700000 | 2024-05-21 12:12PM EDT | 2024-07-19 | 17.60 | 16.70 | 17.70 | -2.00 | -10.20% | 10 | 62 | 28.47% |
| INTU240920C00700000 | 2024-05-21 11:52AM EDT | 2024-09-20 | 33.94 | 32.60 | 33.70 | -1.46 | -4.12% | 15 | 60 | 30.61% |
| INTU241018C00700000 | 2024-05-21 12:00PM EDT | 2024-10-18 | 39.30 | 38.30 | 39.00 | +12.41 | +46.15% | 7 | 62 | 30.76% |
| INTU241220C00700000 | 2024-05-20 2:26PM EDT | 2024-12-20 | 54.20 | 51.80 | 52.70 | 0.00 | - | 1 | 30 | 32.60% |
| INTU250117C00700000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 58.10 | 56.20 | 58.40 | -0.30 | -0.51% | 1 | 165 | 33.29% |
| INTU250620C00700000 | 2024-05-20 2:16PM EDT | 2025-06-20 | 86.60 | 82.10 | 85.00 | 0.00 | - | 1 | 17 | 35.62% |
| INTU251219C00700000 | 2024-04-17 1:39PM EDT | 2025-12-19 | 84.99 | 104.30 | 110.30 | 0.00 | - | 5 | 5 | 37.07% |
| INTU260116C00700000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 115.50 | 110.00 | 116.70 | 0.00 | - | 1 | 40 | 38.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00700000 | 2024-04-09 10:00AM EDT | 2024-06-21 | 62.00 | 74.30 | 76.60 | 0.00 | - | 1 | 36 | 71.36% |
| INTU240719P00700000 | 2024-03-14 3:52PM EDT | 2024-07-19 | 67.80 | 82.60 | 87.70 | 0.00 | - | 3 | 4 | 61.15% |
| INTU240920P00700000 | 2024-05-20 2:25PM EDT | 2024-09-20 | 55.97 | 55.20 | 56.40 | 0.00 | - | 3 | 8 | 23.83% |
| INTU241018P00700000 | 2024-05-21 12:33PM EDT | 2024-10-18 | 59.00 | 58.70 | 60.00 | -11.10 | -15.83% | 8 | 5 | 23.69% |
| INTU250117P00700000 | 2024-02-26 4:00PM EDT | 2025-01-17 | 79.30 | 82.10 | 87.90 | 0.00 | - | 2 | 36 | 31.73% |
© 2024 Yahoo. All rights reserved.