Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00530000 | 2024-04-01 3:00PM EDT | 2024-06-21 | 117.00 | 101.50 | 106.70 | 0.00 | - | 1 | 28 | 52.53% |
| INTU240719C00530000 | 2024-03-25 11:57AM EDT | 2024-07-19 | 124.55 | 115.20 | 119.50 | 0.00 | - | 1 | 2 | 55.40% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 120.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU241018C00530000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 108.90 | 118.70 | 122.00 | 0.00 | - | - | 2 | 40.46% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 2024-12-20 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 41.75% |
| INTU250117C00530000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 137.40 | 132.60 | 135.90 | 0.00 | - | 1 | 13 | 40.93% |
| INTU250620C00530000 | 2024-03-27 2:50PM EDT | 2025-06-20 | 173.00 | 162.30 | 168.30 | 0.00 | - | 1 | 5 | 47.09% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 2025-12-19 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 47.60% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 2026-01-16 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 50.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00530000 | 2024-05-09 9:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 114.06% |
| INTU240517P00530000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.79 | 0.10 | 1.40 | 0.00 | - | 4 | 31 | 62.74% |
| INTU240524P00530000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 1.48 | 0.40 | 1.60 | 0.00 | - | - | 1 | 53.21% |
| INTU240531P00530000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 1.11 | 1.05 | 4.80 | -0.24 | -17.78% | 1 | 5 | 50.64% |
| INTU240621P00530000 | 2024-05-06 10:51AM EDT | 2024-06-21 | 2.45 | 2.05 | 2.25 | 0.00 | - | 1 | 119 | 33.95% |
| INTU240719P00530000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 4.30 | 4.00 | 4.40 | 0.00 | - | 2 | 30 | 31.48% |
| INTU240920P00530000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 15.70 | 9.60 | 11.00 | 0.00 | - | 2 | 15 | 31.03% |
| INTU241018P00530000 | 2024-05-07 10:56AM EDT | 2024-10-18 | 10.75 | 11.80 | 15.30 | 0.00 | - | 16 | 31 | 32.22% |
| INTU241220P00530000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 16.40 | 16.90 | 18.50 | 0.00 | - | 1 | 29 | 29.71% |
| INTU250117P00530000 | 2024-04-30 2:18PM EDT | 2025-01-17 | 20.20 | 19.60 | 20.60 | 0.00 | - | 1 | 41 | 29.43% |
| INTU250620P00530000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 30.50 | 28.40 | 31.80 | 0.00 | - | 5 | 12 | 28.83% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 2025-12-19 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 32.42% |
| INTU260116P00530000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 44.70 | 43.40 | 45.90 | 0.00 | - | 1 | 57 | 28.84% |
© 2024 Yahoo. All rights reserved.