Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00650000 | 2024-05-10 1:15PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | -0.14 | -73.68% | 23 | 66 | 25.98% |
| INTU240517C00650000 | 2024-05-10 1:16PM EDT | 2024-05-17 | 3.25 | 3.00 | 3.40 | +0.53 | +19.49% | 6 | 522 | 24.90% |
| INTU240524C00650000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 12.55 | 11.60 | 13.10 | +1.68 | +15.46% | 2 | 11 | 39.09% |
| INTU240531C00650000 | 2024-05-10 1:16PM EDT | 2024-05-31 | 14.00 | 13.30 | 14.40 | +1.57 | +12.63% | 1 | 190 | 34.45% |
| INTU240607C00650000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 16.30 | 15.20 | 16.20 | 0.00 | - | 11 | 8 | 32.61% |
| INTU240614C00650000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 18.10 | 16.30 | 18.40 | +0.90 | +5.23% | 2 | 2 | 32.11% |
| INTU240621C00650000 | 2024-05-10 10:40AM EDT | 2024-06-21 | 19.89 | 19.30 | 19.90 | +1.99 | +11.12% | 21 | 91 | 31.14% |
| INTU240719C00650000 | 2024-05-10 12:56PM EDT | 2024-07-19 | 26.70 | 25.90 | 26.90 | +2.85 | +11.95% | 9 | 129 | 30.59% |
| INTU240920C00650000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 40.20 | 41.40 | 42.40 | 0.00 | - | 7 | 74 | 32.41% |
| INTU241018C00650000 | 2024-05-10 11:00AM EDT | 2024-10-18 | 46.80 | 45.90 | 47.30 | +1.30 | +2.86% | 4 | 19 | 32.39% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 59.00 | 60.40 | 0.00 | - | 1 | 9 | 34.08% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 63.20 | 64.90 | 0.00 | - | 1 | 83 | 34.28% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 98.10 | 87.30 | 89.50 | 0.00 | - | 5 | 19 | 36.28% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 110.20 | 116.00 | 0.00 | - | 21 | 115 | 38.52% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 113.60 | 117.30 | 0.00 | - | 1 | 5 | 38.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 23.60 | 12.90 | 18.90 | 0.00 | - | 5 | 3 | 60.79% |
| INTU240517P00650000 | 2024-05-08 9:43AM EDT | 2024-05-17 | 19.00 | 18.60 | 19.80 | 0.00 | - | 1 | 121 | 24.65% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 2024-05-24 | 47.69 | 25.80 | 28.30 | 0.00 | - | 1 | 1 | 36.49% |
| INTU240531P00650000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 24.80 | 28.10 | 29.20 | 0.00 | - | - | 2 | 31.65% |
| INTU240621P00650000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 37.20 | 32.20 | 32.90 | 0.00 | - | 4 | 27 | 27.05% |
| INTU240719P00650000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 35.90 | 37.00 | 37.70 | -5.20 | -12.65% | 1 | 65 | 25.45% |
| INTU240920P00650000 | 2024-05-10 10:41AM EDT | 2024-09-20 | 46.50 | 46.60 | 47.80 | -4.20 | -8.28% | 2 | 257 | 25.18% |
| INTU241018P00650000 | 2024-05-10 10:59AM EDT | 2024-10-18 | 50.20 | 50.20 | 50.50 | -2.20 | -4.20% | 2 | 42 | 24.51% |
| INTU241220P00650000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 61.00 | 57.20 | 58.60 | 0.00 | - | 5 | 30 | 24.89% |
| INTU250117P00650000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 64.10 | 60.00 | 61.80 | 0.00 | - | 1 | 57 | 25.00% |
| INTU250321P00650000 | 2024-05-10 10:21AM EDT | 2025-03-21 | 66.80 | 65.70 | 67.10 | -1.10 | -1.62% | 6 | 13 | 24.62% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 23.91% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 25.06% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 29.04% |
© 2024 Yahoo. All rights reserved.