UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,391.50 +31.60 (+1.34%) DOW
39,845.82 +287.71 (+0.73%) Bitcoin GBP
51,785.23 +3,349.31 (+6.91%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 61.22% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 121.87 | 158.10 | 163.80 | 0.00 | - | 10 | 11 | 55.31% |
| INTU240920C00500000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 157.20 | 166.70 | 170.90 | 0.00 | - | 1 | 15 | 48.58% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 2024-10-18 | 147.20 | 131.90 | 135.70 | 0.00 | - | 2 | 3 | 0.00% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 144.80 | 180.20 | 183.50 | 0.00 | - | 1 | 174 | 44.60% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 50.91% |
| INTU251219C00500000 | 2024-05-15 2:07PM EDT | 2025-12-19 | 219.37 | 216.90 | 222.30 | +59.75 | +37.43% | 1 | 8 | 45.47% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 213.90 | 198.60 | 203.80 | 0.00 | - | 4 | 6 | 37.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00500000 | 2024-05-13 10:53AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 108.59% |
| INTU240524P00500000 | 2024-05-13 11:37AM EDT | 2024-05-24 | 0.46 | 0.05 | 1.75 | 0.00 | - | 18 | 23 | 86.08% |
| INTU240531P00500000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 64.40% |
| INTU240614P00500000 | 2024-05-02 2:16PM EDT | 2024-06-14 | 1.62 | 0.05 | 4.20 | 0.00 | - | - | 1 | 57.41% |
| INTU240621P00500000 | 2024-05-15 10:09AM EDT | 2024-06-21 | 0.70 | 0.55 | 0.85 | -0.71 | -50.35% | 13 | 159 | 43.75% |
| INTU240719P00500000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 1.96 | 0.55 | 2.20 | 0.00 | - | 3 | 314 | 39.63% |
| INTU240920P00500000 | 2024-05-14 9:39AM EDT | 2024-09-20 | 5.60 | 3.80 | 4.10 | 0.00 | - | 1 | 32 | 32.64% |
| INTU241018P00500000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 8.00 | 5.00 | 5.40 | 0.00 | - | 10 | 16 | 31.75% |
| INTU241220P00500000 | 2024-05-14 12:11PM EDT | 2024-12-20 | 11.30 | 7.90 | 9.00 | 0.00 | - | 1 | 8 | 31.06% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 2025-01-17 | 18.40 | 9.50 | 10.50 | 0.00 | - | 32 | 105 | 30.72% |
| INTU250620P00500000 | 2024-04-22 10:00AM EDT | 2025-06-20 | 29.10 | 19.10 | 21.20 | 0.00 | - | 11 | 486 | 31.14% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 39.80% |
| INTU260116P00500000 | 2024-04-19 11:53AM EDT | 2026-01-16 | 31.20 | 29.80 | 31.80 | -10.80 | -25.71% | 1 | 28 | 30.10% |
© 2024 Yahoo. All rights reserved.