Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00570000 | 2024-04-10 1:40PM EDT | 2024-05-17 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240621C00570000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719C00570000 | 2024-02-08 1:26PM EDT | 2024-07-19 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 65.98% |
| INTU240920C00570000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 91.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00570000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 109.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 2025-06-20 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 48.78% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 2025-12-19 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 50.62% |
| INTU260116C00570000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 38.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00570000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240517P00570000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTU240524P00570000 | 2024-05-03 2:50PM EDT | 2024-05-24 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240531P00570000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240607P00570000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU240614P00570000 | 2024-05-02 3:56PM EDT | 2024-06-14 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU240621P00570000 | 2024-05-03 9:40AM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| INTU240719P00570000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU240920P00570000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU241018P00570000 | 2024-05-02 3:07PM EDT | 2024-10-18 | 25.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| INTU241220P00570000 | 2024-05-02 2:35PM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| INTU250117P00570000 | 2024-04-30 12:05PM EDT | 2025-01-17 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250620P00570000 | 2023-10-11 12:19PM EDT | 2025-06-20 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 47.51% |
| INTU251219P00570000 | 2024-02-23 1:44PM EDT | 2025-12-19 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 27.88% |
| INTU260116P00570000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.