Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00590000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 40.91 | 33.80 | 40.50 | 0.00 | - | 1 | 1 | 86.95% |
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 29.30 | 36.20 | 41.30 | 0.00 | - | 3 | 16 | 44.15% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 50.00 | 51.80 | 0.00 | - | 1 | 72 | 35.40% |
| INTU240719C00590000 | 2024-04-29 10:27AM EDT | 2024-07-19 | 72.50 | 55.90 | 58.10 | 0.00 | - | 2 | 193 | 34.14% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 70.90 | 74.00 | 0.00 | - | 2 | 4 | 36.36% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 75.40 | 78.60 | 0.00 | - | 1 | 2 | 36.05% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 88.00 | 90.20 | 0.00 | - | 1 | 4 | 36.90% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 2025-01-17 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 49.95% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 39.60% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 47.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00590000 | 2024-05-08 11:00AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 44 | 52.44% |
| INTU240517P00590000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 1.10 | 1.00 | 1.15 | +0.13 | +13.40% | 3 | 229 | 28.81% |
| INTU240524P00590000 | 2024-05-09 1:31PM EDT | 2024-05-24 | 5.07 | 4.80 | 6.00 | +0.02 | +0.40% | 3 | 11 | 37.43% |
| INTU240531P00590000 | 2024-05-09 9:54AM EDT | 2024-05-31 | 6.71 | 4.80 | 7.10 | +0.49 | +7.88% | 1 | 7 | 33.61% |
| INTU240607P00590000 | 2024-05-09 10:38AM EDT | 2024-06-07 | 7.45 | 7.30 | 8.10 | -6.05 | -44.81% | 20 | 21 | 31.26% |
| INTU240614P00590000 | 2024-05-09 10:19AM EDT | 2024-06-14 | 10.00 | 8.60 | 9.70 | +0.37 | +3.84% | 1 | 2 | 30.70% |
| INTU240621P00590000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 10.10 | 10.00 | 10.60 | +0.47 | +4.88% | 11 | 195 | 29.44% |
| INTU240719P00590000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 15.30 | 14.50 | 15.50 | +3.20 | +26.45% | 2 | 200 | 28.27% |
| INTU240920P00590000 | 2024-05-08 10:43AM EDT | 2024-09-20 | 22.90 | 23.80 | 25.60 | 0.00 | - | 2 | 206 | 28.13% |
| INTU241018P00590000 | 2024-05-09 3:46PM EDT | 2024-10-18 | 27.49 | 27.00 | 28.30 | +2.99 | +12.20% | 11 | 67 | 27.37% |
| INTU241220P00590000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 35.00 | 31.60 | 35.70 | +0.90 | +2.64% | 2 | 2 | 27.33% |
| INTU250117P00590000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 37.70 | 35.70 | 38.60 | 0.00 | - | 3 | 143 | 27.28% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 26.74% |
| INTU260116P00590000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 66.10 | 64.20 | 67.00 | 0.00 | - | 1 | 106 | 26.80% |
© 2024 Yahoo. All rights reserved.