Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 2024-05-17 | 91.65 | 76.10 | 83.80 | 0.00 | - | 1 | 1 | 78.14% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 51.73 | 71.70 | 76.30 | 0.00 | - | 1 | 1 | 53.47% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 77.90 | 82.50 | 0.00 | - | 15 | 67 | 44.62% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 82.40 | 88.00 | 0.00 | - | 3 | 83 | 41.82% |
| INTU240920C00560000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 85.31 | 95.10 | 99.80 | 0.00 | - | 50 | 114 | 40.30% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 57.66% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 54.17% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 44.75% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 38.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00560000 | 2024-05-01 10:46AM EDT | 2024-05-10 | 0.85 | 0.05 | 0.30 | 0.00 | - | 6 | 16 | 45.65% |
| INTU240517P00560000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 1.20 | 0.35 | 3.10 | 0.00 | - | 3 | 72 | 50.88% |
| INTU240524P00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 7.72 | 1.85 | 2.95 | 0.00 | - | 5 | 1 | 40.44% |
| INTU240531P00560000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 3.40 | 2.75 | 3.30 | 0.00 | - | 4 | 9 | 35.94% |
| INTU240607P00560000 | 2024-05-01 3:12PM EDT | 2024-06-07 | 4.40 | 3.40 | 4.00 | +4.40 | - | - | 1 | 33.93% |
| INTU240621P00560000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 5.22 | 5.20 | 5.40 | -2.73 | -34.34% | 9 | 495 | 31.46% |
| INTU240719P00560000 | 2024-05-02 10:45AM EDT | 2024-07-19 | 12.40 | 7.90 | 8.40 | 0.00 | - | 3 | 415 | 29.34% |
| INTU240920P00560000 | 2024-05-02 9:49AM EDT | 2024-09-20 | 20.00 | 15.30 | 16.30 | 0.00 | - | 10 | 135 | 28.90% |
| INTU241018P00560000 | 2024-05-02 10:40AM EDT | 2024-10-18 | 23.50 | 17.90 | 18.90 | 0.00 | - | 11 | 21 | 28.36% |
| INTU241220P00560000 | 2024-04-30 10:39AM EDT | 2024-12-20 | 24.85 | 24.90 | 27.80 | +24.85 | - | - | 1 | 29.70% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 28.20 | 25.10 | 30.90 | 0.00 | - | 3 | 164 | 29.80% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 30.45% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 28.17% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 54.20 | 52.10 | 56.40 | 0.00 | - | 1 | 3 | 28.19% |
© 2024 Yahoo. All rights reserved.