UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,310.50 +1.90 (+0.08%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,801.04 -39.93 (-0.08%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 78.35 | 88.20 | 94.60 | 0.00 | - | - | 2 | 56.63% |
| INTU240621C00540000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 107.30 | 92.70 | 100.80 | 0.00 | - | 2 | 57 | 49.66% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 110.90 | 99.10 | 101.30 | 0.00 | - | 5 | 7 | 40.13% |
| INTU240920C00540000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 101.60 | 113.40 | 116.50 | 0.00 | - | - | 1 | 39.41% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 43.29% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 116.94 | 127.80 | 131.20 | 0.00 | - | 3 | 45 | 40.36% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 11.58% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 2025-12-19 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 39.26% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 50.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00540000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 0.15 | 0.00 | 2.65 | -0.05 | -25.00% | 4 | 10 | 74.95% |
| INTU240517P00540000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.58 | 0.10 | 0.80 | +0.03 | +5.45% | 1 | 52 | 46.07% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 3.67 | 0.85 | 2.80 | 0.00 | - | 1 | 1 | 48.88% |
| INTU240531P00540000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 2.30 | 1.60 | 1.90 | 0.00 | - | 3 | 5 | 38.26% |
| INTU240621P00540000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 3.45 | 3.10 | 3.30 | +0.25 | +7.81% | 1 | 102 | 32.95% |
| INTU240719P00540000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 5.80 | 5.30 | 5.60 | -2.90 | -33.33% | 1 | 66 | 30.56% |
| INTU240920P00540000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 12.10 | 11.30 | 12.10 | 0.00 | - | 2 | 242 | 29.76% |
| INTU241018P00540000 | 2024-04-22 1:49PM EDT | 2024-10-18 | 18.90 | 13.60 | 17.00 | 0.00 | - | 4 | 43 | 31.38% |
| INTU241220P00540000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 29.10 | 19.80 | 22.90 | 0.00 | - | 2 | 2 | 30.77% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 30.73 | 21.80 | 23.70 | 0.00 | - | 2 | 131 | 29.55% |
| INTU250620P00540000 | 2024-02-16 4:20PM EDT | 2025-06-20 | 35.50 | 36.40 | 40.20 | 0.00 | - | 5 | 10 | 31.17% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 2025-12-19 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 33.02% |
| INTU260116P00540000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 47.70 | 44.20 | 49.60 | 0.00 | - | 4 | 110 | 28.83% |
© 2024 Yahoo. All rights reserved.