Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00720000 | 2024-05-07 12:14PM EDT | 2024-05-17 | 0.51 | 0.05 | 1.35 | 0.00 | - | 1 | 74 | 61.30% |
| INTU240524C00720000 | 2024-05-15 2:56PM EDT | 2024-05-24 | 2.10 | 1.85 | 2.65 | +1.07 | +103.88% | 3 | 126 | 45.76% |
| INTU240531C00720000 | 2024-05-15 1:09PM EDT | 2024-05-31 | 2.70 | 2.85 | 4.20 | +1.35 | +100.00% | 1 | 4 | 40.25% |
| INTU240607C00720000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 1.98 | 3.90 | 4.60 | 0.00 | - | 1 | 1 | 34.89% |
| INTU240621C00720000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 6.80 | 6.40 | 6.90 | +3.30 | +94.29% | 69 | 348 | 31.95% |
| INTU240719C00720000 | 2024-05-15 12:03PM EDT | 2024-07-19 | 9.60 | 10.10 | 10.70 | +3.00 | +45.45% | 1 | 39 | 28.88% |
| INTU240920C00720000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 12.60 | 23.30 | 24.20 | 0.00 | - | 4 | 32 | 30.78% |
| INTU241018C00720000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 20.20 | 27.00 | 28.70 | 0.00 | - | 3 | 20 | 30.74% |
| INTU241220C00720000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 40.10 | 40.00 | 41.00 | +9.80 | +32.34% | 2 | 1 | 32.32% |
| INTU250117C00720000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 39.90 | 43.90 | 45.10 | 0.00 | - | 2 | 81 | 32.40% |
| INTU250321C00720000 | 2024-05-09 2:21PM EDT | 2025-03-21 | 44.30 | 54.60 | 56.40 | 0.00 | - | 11 | 11 | 33.69% |
| INTU250620C00720000 | 2024-05-15 1:39PM EDT | 2025-06-20 | 69.10 | 68.90 | 70.70 | +10.50 | +17.92% | 4 | 17 | 34.88% |
| INTU251219C00720000 | 2024-04-16 11:23AM EDT | 2025-12-19 | 77.00 | 93.70 | 96.70 | 0.00 | - | 4 | 3 | 36.80% |
| INTU260116C00720000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 95.90 | 95.50 | 98.90 | +18.80 | +24.38% | 5 | 14 | 36.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00720000 | 2024-01-31 3:24PM EDT | 2024-06-21 | 93.80 | 66.40 | 69.40 | 0.00 | - | 1 | 1 | 27.60% |
| INTU240920P00720000 | 2023-12-28 2:38PM EDT | 2024-09-20 | 104.10 | 91.00 | 96.60 | 0.00 | - | - | 1 | 36.00% |
| INTU250117P00720000 | 2024-02-27 1:54PM EDT | 2025-01-17 | 92.00 | 93.70 | 99.00 | 0.00 | - | 5 | 6 | 27.15% |
| INTU250620P00720000 | 2023-12-04 2:07PM EDT | 2025-06-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116P00720000 | 2023-12-12 2:53PM EDT | 2026-01-16 | 149.40 | 138.00 | 145.70 | 0.00 | - | - | 7 | 31.30% |
© 2024 Yahoo. All rights reserved.