Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419C00510000 | 2023-12-27 11:18AM EDT | 2024-04-19 | 128.20 | 136.00 | 144.00 | 0.00 | - | 1 | 117 | 704.10% |
| INTU240621C00510000 | 2024-04-12 1:55PM EDT | 2024-06-21 | 121.35 | 104.70 | 110.90 | 0.00 | - | 1 | 59 | 49.31% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 2024-07-19 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 70.99% |
| INTU240920C00510000 | 2024-02-08 2:01PM EDT | 2024-09-20 | 170.00 | 162.80 | 165.90 | 0.00 | - | 1 | 1 | 75.30% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 2025-01-17 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 48.61% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 170.99 | 154.30 | 160.70 | 0.00 | - | 1 | 19 | 43.64% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 2025-12-19 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 51.14% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 2026-01-16 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 49.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419P00510000 | 2024-04-18 10:27AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 151 | 128.13% |
| INTU240426P00510000 | 2024-04-08 11:00AM EDT | 2024-04-26 | 0.20 | 0.05 | 2.65 | -0.05 | -20.00% | 4 | 1 | 73.63% |
| INTU240503P00510000 | 2024-04-02 3:27PM EDT | 2024-05-03 | 0.63 | 0.15 | 1.35 | 0.00 | - | - | 6 | 53.77% |
| INTU240510P00510000 | 2024-04-17 9:48AM EDT | 2024-05-10 | 0.95 | 0.35 | 1.60 | 0.00 | - | 1 | 0 | 46.02% |
| INTU240517P00510000 | 2024-03-15 1:37PM EDT | 2024-05-17 | 2.45 | 0.60 | 1.65 | 0.00 | - | - | 6 | 40.36% |
| INTU240621P00510000 | 2024-04-18 9:35AM EDT | 2024-06-21 | 4.00 | 4.20 | 4.70 | 0.00 | - | 1 | 121 | 35.36% |
| INTU240719P00510000 | 2024-04-02 10:15AM EDT | 2024-07-19 | 5.70 | 6.00 | 6.70 | 0.00 | - | 1 | 25 | 32.89% |
| INTU240920P00510000 | 2024-03-28 2:57PM EDT | 2024-09-20 | 7.60 | 11.30 | 13.00 | 0.00 | - | 4 | 20 | 32.18% |
| INTU241018P00510000 | 2024-04-12 3:24PM EDT | 2024-10-18 | 12.40 | 12.80 | 14.30 | 0.00 | - | 1 | 1 | 30.78% |
| INTU241220P00510000 | 2024-03-20 10:18AM EDT | 2024-12-20 | 16.55 | 18.50 | 19.90 | 0.00 | - | - | 1 | 30.66% |
| INTU250117P00510000 | 2024-01-25 1:37PM EDT | 2025-01-17 | 20.80 | 16.80 | 20.40 | 0.00 | - | 3 | 45 | 29.38% |
| INTU250620P00510000 | 2024-03-19 1:04PM EDT | 2025-06-20 | 29.40 | 30.70 | 33.60 | 0.00 | - | 10 | 14 | 30.19% |
| INTU251219P00510000 | 2024-02-27 12:36PM EDT | 2025-12-19 | 34.95 | 33.30 | 36.80 | 0.00 | - | 1 | 16 | 26.59% |
| INTU260116P00510000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 39.00 | 39.80 | 47.30 | 0.00 | - | 4 | 7 | 30.08% |
© 2024 Yahoo. All rights reserved.