Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00640000 | 2024-05-09 2:05PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| INTU240517C00640000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 3.13% |
| INTU240524C00640000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| INTU240531C00640000 | 2024-05-09 1:31PM EDT | 2024-05-31 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| INTU240607C00640000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| INTU240614C00640000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| INTU240621C00640000 | 2024-05-09 11:17AM EDT | 2024-06-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 14 | 236 | 1.56% |
| INTU240719C00640000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 29.40 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 0.78% |
| INTU240920C00640000 | 2024-05-08 12:01PM EDT | 2024-09-20 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.78% |
| INTU241018C00640000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 50.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| INTU241220C00640000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 69.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| INTU250117C00640000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| INTU250620C00640000 | 2024-05-08 3:50PM EDT | 2025-06-20 | 94.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 0.39% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.39% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00640000 | 2024-05-08 12:36PM EDT | 2024-05-10 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| INTU240517P00640000 | 2024-05-08 10:57AM EDT | 2024-05-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| INTU240524P00640000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 25.28 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| INTU240531P00640000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTU240607P00640000 | 2024-05-08 11:53AM EDT | 2024-06-07 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240621P00640000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
| INTU240719P00640000 | 2024-05-09 2:53PM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| INTU240920P00640000 | 2024-05-09 2:04PM EDT | 2024-09-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| INTU241018P00640000 | 2024-05-09 12:52PM EDT | 2024-10-18 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.00% |
| INTU241220P00640000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 55.90 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| INTU250117P00640000 | 2024-04-30 2:17PM EDT | 2025-01-17 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| INTU250620P00640000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 23.59% |
© 2024 Yahoo. All rights reserved.