Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00670000 | 2024-05-09 10:22AM EDT | 2024-05-10 | 0.17 | 0.05 | 2.65 | -0.08 | -32.00% | 10 | 81 | 94.97% |
| INTU240517C00670000 | 2024-05-09 2:11PM EDT | 2024-05-17 | 0.60 | 0.45 | 0.65 | -0.40 | -40.00% | 3 | 418 | 28.32% |
| INTU240524C00670000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 5.63 | 4.40 | 5.80 | -0.82 | -12.71% | 23 | 6 | 39.23% |
| INTU240531C00670000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 6.88 | 5.30 | 6.70 | -1.32 | -16.10% | 12 | 39 | 34.36% |
| INTU240607C00670000 | 2024-05-07 12:56PM EDT | 2024-06-07 | 12.03 | 7.40 | 8.30 | +12.03 | - | - | 65 | 32.85% |
| INTU240614C00670000 | 2024-05-09 11:01AM EDT | 2024-06-14 | 10.39 | 8.60 | 9.90 | 0.00 | - | 1 | 0 | 31.99% |
| INTU240621C00670000 | 2024-05-09 12:52PM EDT | 2024-06-21 | 11.90 | 10.80 | 11.40 | -1.10 | -8.46% | 3 | 107 | 31.34% |
| INTU240719C00670000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 17.00 | 16.20 | 17.50 | -1.40 | -7.61% | 2 | 75 | 30.63% |
| INTU240920C00670000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 28.60 | 30.20 | 32.10 | 0.00 | - | 3 | 336 | 32.46% |
| INTU241018C00670000 | 2024-05-08 2:49PM EDT | 2024-10-18 | 37.60 | 32.10 | 36.00 | 0.00 | - | 1 | 20 | 31.92% |
| INTU241220C00670000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 52.29 | 47.20 | 48.50 | 0.00 | - | 14 | 51 | 33.53% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 51.96 | 48.40 | 52.90 | 0.00 | - | 33 | 85 | 33.75% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 79.00 | 69.10 | 72.00 | 0.00 | - | 3 | 7 | 33.85% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 43.24% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 115.80 | 100.00 | 106.00 | 0.00 | - | 1 | 2 | 37.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 51.60 | 39.80 | 46.60 | 0.00 | - | 1 | 28 | 44.39% |
| INTU240719P00670000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 56.40 | 53.20 | 55.40 | 0.00 | - | 1 | 56 | 25.31% |
| INTU240920P00670000 | 2024-04-19 1:09PM EDT | 2024-09-20 | 80.50 | 59.80 | 65.50 | 0.00 | - | 1 | 54 | 25.77% |
| INTU241018P00670000 | 2024-04-09 2:30PM EDT | 2024-10-18 | 63.90 | 63.10 | 66.90 | 0.00 | - | 10 | 16 | 24.33% |
| INTU241220P00670000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 72.10 | 71.70 | 74.30 | +1.40 | +1.98% | 1 | 22 | 24.57% |
| INTU250117P00670000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 77.00 | 74.00 | 79.50 | 0.00 | - | 8 | 27 | 25.74% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 2025-06-20 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 22.80% |
| INTU251219P00670000 | 2024-05-02 2:06PM EDT | 2025-12-19 | 107.30 | 98.60 | 103.50 | 0.00 | - | - | 4 | 24.50% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 2026-01-16 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 21.93% |
© 2024 Yahoo. All rights reserved.