Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 2024-05-17 | 43.80 | 58.30 | 66.00 | 0.00 | - | 5 | 6 | 56.79% |
| INTU240621C00580000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 52.00 | 66.40 | 72.40 | 0.00 | - | 1 | 51 | 38.51% |
| INTU240719C00580000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 61.01 | 75.40 | 78.20 | 0.00 | - | 1 | 59 | 36.98% |
| INTU240920C00580000 | 2024-04-02 9:39AM EDT | 2024-09-20 | 85.53 | 73.00 | 78.50 | 0.00 | - | 6 | 12 | 27.42% |
| INTU241220C00580000 | 2024-04-30 12:58PM EDT | 2024-12-20 | 101.87 | 105.30 | 108.00 | 0.00 | - | - | 1 | 38.30% |
| INTU250117C00580000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 91.31 | 109.40 | 112.00 | 0.00 | - | 4 | 173 | 38.23% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 137.07 | 131.80 | 136.10 | 0.00 | - | 1 | 6 | 40.08% |
| INTU251219C00580000 | 2024-04-23 10:00AM EDT | 2025-12-19 | 147.51 | 153.10 | 160.00 | 0.00 | - | 5 | 22 | 41.46% |
| INTU260116C00580000 | 2024-01-04 11:39AM EDT | 2026-01-16 | 127.90 | 158.00 | 167.00 | 0.00 | - | 1 | 2 | 42.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00580000 | 2024-05-07 10:46AM EDT | 2024-05-10 | 0.45 | 0.05 | 0.20 | +0.25 | +125.00% | 1 | 96 | 46.00% |
| INTU240517P00580000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 0.44 | 0.30 | 0.75 | -0.29 | -39.73% | 28 | 166 | 34.86% |
| INTU240524P00580000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 4.35 | 2.45 | 3.40 | 0.00 | - | 10 | 13 | 39.61% |
| INTU240531P00580000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 5.40 | 3.20 | 3.80 | 0.00 | - | 2 | 20 | 34.79% |
| INTU240614P00580000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 7.60 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 32.11% |
| INTU240621P00580000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 6.29 | 5.60 | 6.30 | -1.31 | -17.24% | 24 | 346 | 30.47% |
| INTU240719P00580000 | 2024-05-06 3:21PM EDT | 2024-07-19 | 11.40 | 9.10 | 10.00 | 0.00 | - | 3 | 119 | 28.86% |
| INTU240920P00580000 | 2024-05-06 11:40AM EDT | 2024-09-20 | 21.30 | 17.30 | 18.50 | 0.00 | - | 2 | 112 | 28.35% |
| INTU241018P00580000 | 2024-05-07 11:12AM EDT | 2024-10-18 | 21.60 | 20.10 | 22.30 | -8.90 | -29.18% | 3 | 32 | 28.55% |
| INTU250117P00580000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 34.30 | 29.90 | 31.20 | 0.00 | - | 3 | 139 | 27.84% |
| INTU250620P00580000 | 2024-03-19 1:06PM EDT | 2025-06-20 | 49.90 | 53.60 | 56.40 | 0.00 | - | 1 | 12 | 32.52% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 33.06% |
| INTU260116P00580000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 61.60 | 56.60 | 59.50 | 0.00 | - | 1 | 6 | 27.48% |
© 2024 Yahoo. All rights reserved.