Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00630000 | 2024-05-09 3:17PM EDT | 2024-05-10 | 3.15 | 2.10 | 2.70 | -2.85 | -47.50% | 27 | 60 | 21.98% |
| INTU240517C00630000 | 2024-05-09 1:41PM EDT | 2024-05-17 | 9.80 | 8.30 | 8.80 | -4.93 | -33.47% | 4 | 153 | 26.15% |
| INTU240524C00630000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 19.10 | 16.20 | 19.10 | -4.40 | -18.72% | 20 | 62 | 39.31% |
| INTU240531C00630000 | 2024-05-09 2:18PM EDT | 2024-05-31 | 21.10 | 19.60 | 20.40 | -1.70 | -7.46% | 3 | 6 | 34.86% |
| INTU240607C00630000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 22.98 | 20.40 | 22.50 | 0.00 | - | 1 | 2 | 33.45% |
| INTU240614C00630000 | 2024-05-02 2:09PM EDT | 2024-06-14 | 21.88 | 22.30 | 24.40 | 0.00 | - | - | 1 | 32.51% |
| INTU240621C00630000 | 2024-05-09 2:29PM EDT | 2024-06-21 | 27.30 | 25.80 | 26.60 | -1.30 | -4.55% | 3 | 124 | 32.34% |
| INTU240719C00630000 | 2024-05-09 10:34AM EDT | 2024-07-19 | 33.20 | 32.60 | 33.50 | -3.15 | -8.67% | 1 | 82 | 31.50% |
| INTU240920C00630000 | 2024-05-08 12:01PM EDT | 2024-09-20 | 50.90 | 48.40 | 50.10 | 0.00 | - | 1 | 36 | 33.93% |
| INTU241220C00630000 | 2024-05-09 10:30AM EDT | 2024-12-20 | 65.70 | 65.60 | 67.00 | 0.00 | - | 1 | 0 | 34.85% |
| INTU250117C00630000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 72.94 | 68.70 | 71.20 | 0.00 | - | 2 | 264 | 34.90% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 108.20 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 38.53% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 2025-12-19 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 37.96% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 127.10 | 119.00 | 123.40 | 0.00 | - | 2 | 8 | 38.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00630000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 6.00 | 5.10 | 5.90 | +1.60 | +36.36% | 6 | 24 | 22.32% |
| INTU240517P00630000 | 2024-05-09 1:45PM EDT | 2024-05-17 | 9.50 | 10.70 | 11.20 | +0.30 | +3.26% | 16 | 276 | 24.26% |
| INTU240524P00630000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 19.40 | 19.30 | 20.60 | +2.00 | +11.49% | 2 | 9 | 36.19% |
| INTU240531P00630000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 21.30 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 31.78% |
| INTU240607P00630000 | 2024-05-08 11:53AM EDT | 2024-06-07 | 20.70 | 19.90 | 23.20 | +20.70 | - | - | 2 | 30.06% |
| INTU240614P00630000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 22.40 | 23.20 | 24.80 | +22.40 | - | - | 1 | 29.07% |
| INTU240621P00630000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 25.00 | 25.10 | 26.20 | +1.11 | +4.65% | 22 | 189 | 28.28% |
| INTU240719P00630000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 30.00 | 30.30 | 31.50 | +0.60 | +2.04% | 2 | 98 | 26.88% |
| INTU240920P00630000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 39.30 | 40.70 | 42.30 | -3.00 | -7.09% | 1 | 56 | 26.74% |
| INTU241018P00630000 | 2024-05-09 12:33PM EDT | 2024-10-18 | 43.00 | 41.60 | 47.20 | +0.90 | +2.14% | 25 | 29 | 27.27% |
| INTU241220P00630000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 51.00 | 50.70 | 53.30 | +1.20 | +2.41% | 4 | 30 | 26.27% |
| INTU250117P00630000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 53.40 | 50.90 | 55.70 | 0.00 | - | 2 | 74 | 25.94% |
| INTU250620P00630000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 67.20 | 67.20 | 69.80 | 0.00 | - | 1 | 2 | 25.83% |
| INTU251219P00630000 | 2024-02-23 12:00PM EDT | 2025-12-19 | 73.90 | 75.20 | 81.50 | 0.00 | - | 2 | 2 | 25.20% |
| INTU260116P00630000 | 2024-02-13 3:04PM EDT | 2026-01-16 | 83.90 | 73.80 | 79.50 | 0.00 | - | - | 1 | 24.00% |
© 2024 Yahoo. All rights reserved.