UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.05 -0.06 (-0.08%) GOLD FUTURES
2,302.90 -5.70 (-0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,171.57 +538.96 (+1.06%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00520000 | 2024-04-16 2:38PM EDT | 2024-06-21 | 103.05 | 111.50 | 119.40 | 0.00 | - | 1 | 20 | 55.26% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 2024-07-19 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 67.30% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 125.35 | 126.40 | 129.20 | 0.00 | - | 1 | 3 | 42.23% |
| INTU250117C00520000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 141.39 | 141.70 | 146.20 | 0.00 | - | 6 | 36 | 41.90% |
| INTU250620C00520000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 155.76 | 161.10 | 167.40 | 0.00 | - | 5 | 13 | 43.13% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 2025-12-19 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 14.08% |
| INTU260116C00520000 | 2024-01-30 11:13AM EDT | 2026-01-16 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 55.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00520000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 14 | 40 | 66.21% |
| INTU240517P00520000 | 2024-04-23 12:50PM EDT | 2024-05-17 | 0.50 | 0.10 | 2.65 | 0.00 | - | 2 | 4 | 63.87% |
| INTU240524P00520000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 1.27 | 0.30 | 4.50 | 0.00 | - | 1 | 1 | 57.29% |
| INTU240531P00520000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 1.80 | 0.45 | 2.00 | 0.00 | - | 1 | 6 | 46.99% |
| INTU240607P00520000 | 2024-04-29 11:21AM EDT | 2024-06-07 | 1.42 | 0.55 | 3.90 | +1.42 | - | - | 1 | 49.08% |
| INTU240621P00520000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 2.13 | 1.90 | 2.10 | -0.97 | -31.29% | 1 | 128 | 35.33% |
| INTU240719P00520000 | 2024-04-12 3:12PM EDT | 2024-07-19 | 7.01 | 3.50 | 3.80 | 0.00 | - | 1 | 28 | 32.34% |
| INTU240920P00520000 | 2024-04-02 1:12PM EDT | 2024-09-20 | 11.36 | 10.70 | 11.50 | 0.00 | - | 1 | 174 | 33.78% |
| INTU241018P00520000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 10.90 | 10.20 | 10.80 | 0.00 | - | 4 | 5 | 30.10% |
| INTU241220P00520000 | 2024-04-30 2:19PM EDT | 2024-12-20 | 16.20 | 15.60 | 19.30 | 0.00 | - | 2 | 41 | 32.34% |
| INTU250117P00520000 | 2024-05-01 10:18AM EDT | 2025-01-17 | 22.00 | 17.50 | 18.60 | 0.00 | - | 1 | 140 | 30.04% |
| INTU250620P00520000 | 2024-03-27 9:34AM EDT | 2025-06-20 | 28.38 | 25.50 | 30.00 | 0.00 | - | 1 | 8 | 29.73% |
| INTU251219P00520000 | 2023-09-12 9:38AM EDT | 2025-12-19 | 73.10 | 67.40 | 71.90 | 0.00 | - | 1 | 1 | 41.20% |
| INTU260116P00520000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 41.80 | 39.30 | 42.00 | 0.00 | - | 1 | 32 | 28.96% |
© 2024 Yahoo. All rights reserved.