Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00680000 | 2024-05-08 11:35AM EDT | 2024-05-10 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 25 | 85.64% |
| INTU240517C00680000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 0.48 | 0.15 | 1.00 | 0.00 | - | 6 | 401 | 34.25% |
| INTU240524C00680000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 4.26 | 3.10 | 4.10 | 0.00 | - | 200 | 216 | 37.87% |
| INTU240531C00680000 | 2024-05-09 11:00AM EDT | 2024-05-31 | 5.20 | 4.40 | 5.00 | -0.46 | -8.13% | 4 | 19 | 33.84% |
| INTU240621C00680000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 8.80 | 8.50 | 9.00 | -1.40 | -13.73% | 10 | 226 | 30.83% |
| INTU240719C00680000 | 2024-05-09 11:23AM EDT | 2024-07-19 | 14.90 | 13.30 | 14.10 | -0.11 | -0.73% | 1 | 76 | 29.68% |
| INTU240920C00680000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 27.90 | 26.60 | 28.40 | -1.30 | -4.45% | 1 | 312 | 31.97% |
| INTU241018C00680000 | 2024-05-07 1:23PM EDT | 2024-10-18 | 38.20 | 31.10 | 33.00 | 0.00 | - | 1 | 32 | 31.97% |
| INTU241220C00680000 | 2024-05-09 12:54PM EDT | 2024-12-20 | 45.60 | 43.10 | 44.40 | -1.12 | -2.40% | 4 | 38 | 33.10% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 56.10 | 47.10 | 51.40 | 0.00 | - | 39 | 150 | 34.62% |
| INTU250620C00680000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 74.55 | 69.60 | 73.80 | 0.00 | - | 2 | 5 | 35.81% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 98.08 | 92.80 | 98.30 | 0.00 | - | 4 | 11 | 37.49% |
| INTU260116C00680000 | 2024-04-02 10:59AM EDT | 2026-01-16 | 100.50 | 91.00 | 93.90 | 0.00 | - | - | 4 | 35.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 2024-05-17 | 57.62 | 50.70 | 56.50 | 0.00 | - | 1 | 1 | 47.33% |
| INTU240621P00680000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 52.38 | 57.10 | 59.60 | 0.00 | - | 1 | 110 | 26.93% |
| INTU240719P00680000 | 2024-03-11 11:11AM EDT | 2024-07-19 | 58.90 | 62.10 | 64.80 | 0.00 | - | 1 | 43 | 27.09% |
| INTU240920P00680000 | 2024-03-14 1:23PM EDT | 2024-09-20 | 63.60 | 73.40 | 80.30 | 0.00 | - | 1 | 29 | 31.13% |
| INTU241220P00680000 | 2024-03-27 2:22PM EDT | 2024-12-20 | 74.20 | 73.90 | 76.40 | 0.00 | - | 5 | 5 | 21.95% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 82.90 | 79.00 | 85.40 | 0.00 | - | 4 | 17 | 25.27% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 2025-06-20 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 23.68% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 2026-01-16 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 23.29% |
© 2024 Yahoo. All rights reserved.