Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00690000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 60.16% |
| INTU240517C00690000 | 2024-05-10 9:34AM EDT | 2024-05-17 | 0.40 | 0.10 | 0.35 | +0.10 | +33.33% | 1 | 1,027 | 30.32% |
| INTU240524C00690000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 3.20 | 2.85 | 3.80 | +0.44 | +15.94% | 4 | 17 | 38.86% |
| INTU240531C00690000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 4.17 | 4.10 | 6.80 | 0.00 | - | 1 | 48 | 39.44% |
| INTU240607C00690000 | 2024-05-10 2:47PM EDT | 2024-06-07 | 5.35 | 5.00 | 5.90 | -1.70 | -24.11% | 1 | 4 | 32.55% |
| INTU240621C00690000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 7.00 | 7.70 | 8.10 | 0.00 | - | 5 | 70 | 30.26% |
| INTU240719C00690000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 11.40 | 12.60 | 13.20 | 0.00 | - | 3 | 112 | 29.26% |
| INTU240920C00690000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 26.00 | 25.70 | 26.90 | 0.00 | - | 1 | 39 | 31.23% |
| INTU241018C00690000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 29.10 | 30.30 | 31.20 | 0.00 | - | 1 | 37 | 31.09% |
| INTU241220C00690000 | 2024-05-10 11:52AM EDT | 2024-12-20 | 42.60 | 42.40 | 43.60 | +1.00 | +2.40% | 1 | 40 | 32.82% |
| INTU250620C00690000 | 2024-04-25 12:44PM EDT | 2025-06-20 | 72.80 | 70.80 | 72.90 | 0.00 | - | 1 | 6 | 35.44% |
| INTU251219C00690000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 94.07 | 92.60 | 98.60 | 0.00 | - | 4 | 65 | 37.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719P00690000 | 2024-05-10 11:04AM EDT | 2024-07-19 | 63.00 | 61.10 | 64.20 | +9.50 | +17.76% | 1 | 18 | 24.02% |
| INTU240920P00690000 | 2024-02-28 1:43PM EDT | 2024-09-20 | 63.50 | 63.00 | 69.30 | 0.00 | - | 5 | 133 | 21.62% |
| INTU241018P00690000 | 2024-03-14 1:49PM EDT | 2024-10-18 | 71.90 | 85.00 | 87.70 | 0.00 | - | 1 | 1 | 31.60% |
| INTU250620P00690000 | 2024-02-22 3:27PM EDT | 2025-06-20 | 92.20 | 92.90 | 96.70 | 0.00 | - | 1 | 1 | 23.43% |
© 2024 Yahoo. All rights reserved.