Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 2024-05-17 | 91.65 | 76.10 | 83.80 | 0.00 | - | 1 | 1 | 106.90% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 51.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 77.90 | 82.50 | 0.00 | - | 15 | 67 | 50.09% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00560000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 85.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 59.11% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 55.20% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 45.53% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 39.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00560000 | 2024-05-09 10:33AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240517P00560000 | 2024-05-07 12:20PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240524P00560000 | 2024-05-06 2:07PM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240531P00560000 | 2024-05-09 10:57AM EDT | 2024-05-31 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240607P00560000 | 2024-05-09 11:54AM EDT | 2024-06-07 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240614P00560000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU240621P00560000 | 2024-05-09 11:26AM EDT | 2024-06-21 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240719P00560000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 7.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTU240920P00560000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241018P00560000 | 2024-05-02 10:40AM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTU241220P00560000 | 2024-04-30 10:39AM EDT | 2024-12-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 30.32% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 28.03% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.