Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00660000 | 2024-05-08 1:23PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 87 | 43.51% |
| INTU240517C00660000 | 2024-05-09 10:35AM EDT | 2024-05-17 | 1.40 | 1.55 | 1.90 | 0.00 | - | 3 | 289 | 25.64% |
| INTU240524C00660000 | 2024-05-09 3:10PM EDT | 2024-05-24 | 8.20 | 8.30 | 10.30 | 0.00 | - | 1 | 31 | 39.35% |
| INTU240531C00660000 | 2024-05-10 9:34AM EDT | 2024-05-31 | 14.10 | 10.40 | 11.10 | +4.92 | +53.59% | 5 | 17 | 33.91% |
| INTU240607C00660000 | 2024-05-09 3:08PM EDT | 2024-06-07 | 11.25 | 10.70 | 13.20 | 0.00 | - | 2 | 13 | 32.73% |
| INTU240621C00660000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 14.70 | 16.20 | 17.10 | 0.00 | - | 3 | 288 | 31.64% |
| INTU240719C00660000 | 2024-05-10 10:36AM EDT | 2024-07-19 | 22.60 | 22.30 | 23.50 | +2.55 | +12.72% | 4 | 112 | 30.56% |
| INTU240920C00660000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 37.40 | 36.90 | 38.40 | 0.00 | - | 4 | 590 | 32.09% |
| INTU241018C00660000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 40.80 | 42.60 | 43.30 | 0.00 | - | 2 | 31 | 32.10% |
| INTU241220C00660000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 59.87 | 54.60 | 56.90 | 0.00 | - | 2 | 76 | 34.09% |
| INTU250117C00660000 | 2024-05-09 1:43PM EDT | 2025-01-17 | 57.30 | 59.40 | 61.40 | 0.00 | - | 4 | 263 | 34.28% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 32.38% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 46.52% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 37.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 2024-05-17 | 40.80 | 25.00 | 29.00 | 0.00 | - | 2 | 32 | 32.04% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 2024-05-24 | 36.50 | 37.20 | 41.60 | 0.00 | - | - | 1 | 51.51% |
| INTU240531P00660000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 31.80 | 32.20 | 37.00 | 0.00 | - | 1 | 1 | 34.60% |
| INTU240621P00660000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 42.50 | 36.40 | 38.20 | 0.00 | - | 1 | 158 | 26.26% |
| INTU240719P00660000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 43.50 | 41.60 | 42.50 | 0.00 | - | 5 | 55 | 24.53% |
| INTU240920P00660000 | 2024-05-09 2:17PM EDT | 2024-09-20 | 55.40 | 51.80 | 53.60 | 0.00 | - | 3 | 270 | 25.31% |
| INTU241018P00660000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 53.80 | 54.20 | 55.50 | 0.00 | - | 1 | 30 | 24.17% |
| INTU241220P00660000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 66.40 | 62.70 | 64.40 | 0.00 | - | 2 | 33 | 25.03% |
| INTU250117P00660000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 64.90 | 64.70 | 67.50 | 0.00 | - | 3 | 151 | 25.08% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 28.17% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 99.90 | 105.70 | 0.00 | - | 1 | 11 | 27.69% |
© 2024 Yahoo. All rights reserved.