UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,449.81 -26.11 (-0.14%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,319.90 +11.30 (+0.49%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,034.66 +597.95 (+1.19%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00530000 | 2024-04-01 3:00PM EDT | 2024-06-21 | 117.00 | 101.50 | 106.70 | 0.00 | - | 1 | 28 | 46.18% |
| INTU240719C00530000 | 2024-03-25 11:57AM EDT | 2024-07-19 | 124.55 | 115.20 | 119.50 | 0.00 | - | 1 | 2 | 51.51% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 120.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU241018C00530000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 108.90 | 121.70 | 124.50 | 0.00 | - | - | 2 | 40.46% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 2024-12-20 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 40.22% |
| INTU250117C00530000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 137.40 | 135.40 | 139.10 | 0.00 | - | 1 | 13 | 41.44% |
| INTU250620C00530000 | 2024-03-27 2:50PM EDT | 2025-06-20 | 173.00 | 162.30 | 168.30 | 0.00 | - | 1 | 5 | 46.08% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 2025-12-19 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 46.80% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 2026-01-16 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 51.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 2024-05-10 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 75.39% |
| INTU240517P00530000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.79 | 0.10 | 1.25 | -0.73 | -48.03% | 4 | 32 | 51.20% |
| INTU240524P00530000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 1.48 | 0.40 | 4.60 | +1.48 | - | - | 1 | 53.27% |
| INTU240531P00530000 | 2024-05-02 12:56PM EDT | 2024-05-31 | 2.15 | 0.60 | 4.00 | 0.00 | - | 2 | 5 | 51.44% |
| INTU240621P00530000 | 2024-05-02 11:32AM EDT | 2024-06-21 | 4.00 | 2.40 | 2.60 | 0.00 | - | 1 | 118 | 34.20% |
| INTU240719P00530000 | 2024-05-02 12:41PM EDT | 2024-07-19 | 6.80 | 4.30 | 4.60 | 0.00 | - | 1 | 30 | 31.51% |
| INTU240920P00530000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 15.70 | 9.60 | 10.30 | 0.00 | - | 2 | 15 | 30.24% |
| INTU241018P00530000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 18.20 | 11.70 | 12.50 | 0.00 | - | 14 | 15 | 29.69% |
| INTU241220P00530000 | 2024-04-11 2:51PM EDT | 2024-12-20 | 19.90 | 17.60 | 18.60 | 0.00 | - | 7 | 30 | 29.87% |
| INTU250117P00530000 | 2024-04-30 2:18PM EDT | 2025-01-17 | 20.20 | 19.60 | 21.10 | 0.00 | - | 1 | 41 | 29.86% |
| INTU250620P00530000 | 2024-04-23 10:28AM EDT | 2025-06-20 | 32.30 | 30.60 | 32.70 | 0.00 | - | 1 | 12 | 29.41% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 2025-12-19 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 32.56% |
| INTU260116P00530000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 44.70 | 39.80 | 45.30 | 0.00 | - | 1 | 57 | 28.75% |
© 2024 Yahoo. All rights reserved.