Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 78.00 | 74.40 | 80.40 | 0.00 | - | 1 | 101 | 69.14% |
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 79.62 | 76.50 | 82.10 | 0.00 | - | 1 | 2 | 58.46% |
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 80.35 | 77.20 | 83.40 | 0.00 | - | - | 2 | 52.52% |
| INTU240621C00550000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 79.70 | 82.20 | 86.80 | 0.00 | - | 2 | 156 | 44.35% |
| INTU240719C00550000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 80.29 | 86.90 | 90.10 | 0.00 | - | 2 | 20 | 39.05% |
| INTU240920C00550000 | 2023-12-20 11:00AM EDT | 2024-09-20 | 115.80 | 112.20 | 114.70 | 0.00 | - | - | 1 | 49.01% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 121.04 | 115.10 | 121.10 | 0.00 | - | 1 | 130 | 39.34% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 2025-06-20 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 43.54% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 2025-12-19 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 40.22% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 2026-01-16 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 48.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00550000 | 2024-05-09 2:03PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 13 | 77 | 69.14% |
| INTU240517P00550000 | 2024-05-08 12:38PM EDT | 2024-05-17 | 1.25 | 0.15 | 1.50 | 0.00 | - | 33 | 233 | 55.54% |
| INTU240524P00550000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 1.50 | 0.65 | 1.65 | +0.22 | +17.19% | 2 | 4 | 42.58% |
| INTU240531P00550000 | 2024-05-09 1:03PM EDT | 2024-05-31 | 1.60 | 0.20 | 2.75 | -0.20 | -11.11% | 2 | 4 | 40.33% |
| INTU240607P00550000 | 2024-05-01 3:12PM EDT | 2024-06-07 | 3.51 | 2.00 | 2.60 | 0.00 | - | - | 1 | 34.79% |
| INTU240621P00550000 | 2024-05-09 10:19AM EDT | 2024-06-21 | 3.85 | 3.40 | 3.70 | -0.43 | -10.05% | 5 | 275 | 31.68% |
| INTU240719P00550000 | 2024-05-08 9:56AM EDT | 2024-07-19 | 5.60 | 6.00 | 6.60 | 0.00 | - | 2 | 118 | 29.79% |
| INTU240920P00550000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 12.00 | 13.20 | 14.60 | 0.00 | - | 3 | 39 | 29.79% |
| INTU241018P00550000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 16.80 | 16.00 | 16.80 | 0.00 | - | 1 | 50 | 28.91% |
| INTU241220P00550000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 22.56 | 22.10 | 23.30 | 0.00 | - | 2 | 3 | 28.87% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 25.40 | 24.60 | 25.60 | 0.00 | - | 3 | 204 | 28.62% |
| INTU250620P00550000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 42.10 | 36.10 | 38.90 | 0.00 | - | 1 | 10 | 28.68% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 2025-12-19 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 34.50% |
| INTU260116P00550000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 49.20 | 49.80 | 52.00 | 0.00 | - | 1 | 13 | 28.02% |
© 2024 Yahoo. All rights reserved.