Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00620000 | 2024-05-09 11:54AM EDT | 2024-05-10 | 10.00 | 7.80 | 9.00 | -3.95 | -28.32% | 1 | 7 | 26.14% |
| INTU240517C00620000 | 2024-05-09 10:53AM EDT | 2024-05-17 | 16.90 | 11.60 | 14.60 | -1.10 | -6.11% | 6 | 115 | 27.72% |
| INTU240524C00620000 | 2024-05-07 10:46AM EDT | 2024-05-24 | 30.01 | 21.10 | 24.80 | 0.00 | - | 1 | 54 | 40.71% |
| INTU240531C00620000 | 2024-05-09 2:07PM EDT | 2024-05-31 | 26.60 | 24.60 | 26.00 | +5.15 | +24.01% | 1 | 4 | 35.89% |
| INTU240621C00620000 | 2024-05-09 11:55AM EDT | 2024-06-21 | 32.02 | 31.10 | 31.80 | -8.43 | -20.84% | 3 | 109 | 32.71% |
| INTU240719C00620000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 42.00 | 37.80 | 39.00 | 0.00 | - | 2 | 57 | 32.13% |
| INTU240920C00620000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 58.75 | 53.20 | 57.00 | 0.00 | - | 1 | 13 | 35.43% |
| INTU241018C00620000 | 2024-04-16 12:08PM EDT | 2024-10-18 | 58.20 | 58.00 | 60.80 | 0.00 | - | 1 | 0 | 34.55% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 2024-12-20 | 69.00 | 70.90 | 72.20 | 0.00 | - | - | 3 | 35.21% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 69.77 | 73.80 | 76.60 | 0.00 | - | 5 | 53 | 35.36% |
| INTU250620C00620000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 96.76 | 97.80 | 101.50 | 0.00 | - | 5 | 12 | 37.51% |
| INTU251219C00620000 | 2024-01-05 12:03PM EDT | 2025-12-19 | 106.50 | 133.30 | 142.30 | 0.00 | - | 1 | 2 | 44.48% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 46.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00620000 | 2024-05-09 2:31PM EDT | 2024-05-10 | 0.95 | 1.20 | 1.60 | -0.25 | -20.83% | 10 | 123 | 22.61% |
| INTU240517P00620000 | 2024-05-08 1:41PM EDT | 2024-05-17 | 5.61 | 6.20 | 6.70 | +0.01 | +0.18% | 1 | 143 | 24.96% |
| INTU240524P00620000 | 2024-05-09 12:52PM EDT | 2024-05-24 | 14.10 | 11.60 | 15.50 | +0.60 | +4.44% | 3 | 6 | 35.98% |
| INTU240531P00620000 | 2024-05-09 1:31PM EDT | 2024-05-31 | 15.25 | 15.80 | 16.80 | -9.25 | -37.76% | 8 | 6 | 32.12% |
| INTU240621P00620000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 19.30 | 20.50 | 21.40 | -0.30 | -1.53% | 4 | 308 | 28.60% |
| INTU240719P00620000 | 2024-05-09 3:40PM EDT | 2024-07-19 | 25.55 | 25.60 | 26.90 | +1.36 | +5.62% | 6 | 88 | 27.37% |
| INTU240920P00620000 | 2024-05-09 2:57PM EDT | 2024-09-20 | 34.90 | 35.80 | 37.80 | -1.40 | -3.86% | 3 | 249 | 27.24% |
| INTU241018P00620000 | 2024-05-09 2:56PM EDT | 2024-10-18 | 38.00 | 38.60 | 40.60 | +0.80 | +2.15% | 1 | 42 | 26.48% |
| INTU241220P00620000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 45.60 | 46.20 | 48.10 | +0.10 | +0.22% | 1 | 11 | 26.35% |
| INTU250117P00620000 | 2024-04-11 1:06PM EDT | 2025-01-17 | 53.00 | 47.90 | 50.50 | 0.00 | - | 4 | 32 | 26.02% |
| INTU250620P00620000 | 2024-03-19 1:05PM EDT | 2025-06-20 | 65.40 | 69.20 | 74.90 | 0.00 | - | 1 | 29 | 29.91% |
| INTU260116P00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 76.05 | 72.60 | 75.60 | 0.00 | - | 3 | 4 | 24.53% |
© 2024 Yahoo. All rights reserved.