Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00470000 | 2024-04-17 10:52AM EDT | 2024-05-17 | 145.93 | 144.00 | 149.60 | 0.00 | - | - | 2 | 73.78% |
| INTU240621C00470000 | 2024-01-18 12:09PM EDT | 2024-06-21 | 151.50 | 194.70 | 200.00 | 0.00 | - | 1 | 33 | 136.71% |
| INTU240920C00470000 | 2024-01-02 1:50PM EDT | 2024-09-20 | 159.48 | 180.20 | 188.10 | 0.00 | - | 4 | 4 | 70.58% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 2024-10-18 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 63.82% |
| INTU250117C00470000 | 2023-12-04 2:11PM EDT | 2025-01-17 | 146.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250620C00470000 | 2023-11-22 10:30AM EDT | 2025-06-20 | 163.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 2024-05-10 | 0.56 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 92.48% |
| INTU240517P00470000 | 2024-03-28 11:17AM EDT | 2024-05-17 | 0.43 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 71.19% |
| INTU240621P00470000 | 2024-04-22 12:42PM EDT | 2024-06-21 | 2.20 | 0.65 | 1.45 | 0.00 | - | 14 | 99 | 41.41% |
| INTU240719P00470000 | 2024-04-08 11:27AM EDT | 2024-07-19 | 2.50 | 1.50 | 2.65 | 0.00 | - | 1 | 33 | 37.81% |
| INTU240920P00470000 | 2024-04-11 12:37PM EDT | 2024-09-20 | 5.52 | 4.80 | 5.20 | 0.00 | - | 1 | 8 | 33.35% |
| INTU241018P00470000 | 2024-04-19 11:50AM EDT | 2024-10-18 | 8.50 | 6.10 | 6.60 | 0.00 | - | 4 | 9 | 32.58% |
| INTU241220P00470000 | 2024-04-17 12:10PM EDT | 2024-12-20 | 11.70 | 9.90 | 10.60 | 0.00 | - | 1 | 52 | 32.25% |
| INTU250117P00470000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 10.10 | 11.30 | 14.00 | -0.30 | -2.88% | 1 | 47 | 33.57% |
| INTU250620P00470000 | 2024-04-01 9:36AM EDT | 2025-06-20 | 17.70 | 18.30 | 21.50 | 0.00 | - | 2 | 6 | 31.49% |
| INTU251219P00470000 | 2024-04-30 3:53PM EDT | 2025-12-19 | 28.00 | 27.70 | 31.70 | 0.00 | - | 2 | 110 | 31.21% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 2026-01-16 | 31.80 | 29.70 | 32.20 | 0.00 | - | 4 | 12 | 30.74% |
© 2024 Yahoo. All rights reserved.