UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,460.12 -15.80 (-0.09%) CRUDE OIL
78.32 +0.21 (+0.27%) GOLD FUTURES
2,318.40 +9.80 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,896.71 +527.17 (+1.05%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 2024-05-17 | 43.80 | 49.90 | 55.90 | 0.00 | - | 5 | 6 | 53.75% |
| INTU240621C00580000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 52.00 | 61.00 | 65.90 | 0.00 | - | 1 | 51 | 41.68% |
| INTU240719C00580000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 61.01 | 66.60 | 68.40 | 0.00 | - | 1 | 59 | 35.63% |
| INTU240920C00580000 | 2024-04-02 9:39AM EDT | 2024-09-20 | 85.53 | 73.00 | 78.50 | 0.00 | - | 6 | 12 | 33.82% |
| INTU241220C00580000 | 2024-04-30 12:58PM EDT | 2024-12-20 | 101.87 | 96.90 | 99.80 | +101.87 | - | - | 1 | 38.11% |
| INTU250117C00580000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 91.31 | 100.10 | 103.20 | 0.00 | - | 4 | 173 | 37.73% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 137.07 | 123.00 | 128.00 | 0.00 | - | 1 | 6 | 39.95% |
| INTU251219C00580000 | 2024-04-23 10:00AM EDT | 2025-12-19 | 147.51 | 143.60 | 150.80 | 0.00 | - | 5 | 22 | 41.00% |
| INTU260116C00580000 | 2024-01-04 11:39AM EDT | 2026-01-16 | 127.90 | 158.00 | 167.00 | 0.00 | - | 1 | 2 | 45.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00580000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.33 | 0.10 | 1.30 | -1.02 | -75.56% | 14 | 60 | 49.85% |
| INTU240517P00580000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.30 | -2.25 | -68.18% | 41 | 191 | 32.18% |
| INTU240524P00580000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 4.35 | 3.90 | 5.70 | -3.41 | -43.94% | 10 | 3 | 40.27% |
| INTU240531P00580000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 5.30 | 5.10 | 6.00 | -4.50 | -45.92% | 1 | 20 | 35.11% |
| INTU240614P00580000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 7.60 | 7.20 | 8.40 | +7.60 | - | 1 | 1 | 32.50% |
| INTU240621P00580000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 13.10 | 8.50 | 8.90 | 0.00 | - | 1 | 343 | 30.74% |
| INTU240719P00580000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 13.20 | 12.00 | 12.60 | -4.20 | -24.14% | 1 | 115 | 28.62% |
| INTU240920P00580000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 22.20 | 20.70 | 21.80 | -5.20 | -18.98% | 2 | 108 | 28.31% |
| INTU241018P00580000 | 2024-05-01 10:30AM EDT | 2024-10-18 | 30.50 | 23.30 | 24.50 | 0.00 | - | 7 | 32 | 27.66% |
| INTU250117P00580000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 34.30 | 32.70 | 36.10 | 0.00 | - | 3 | 139 | 28.45% |
| INTU250620P00580000 | 2024-03-19 1:06PM EDT | 2025-06-20 | 49.90 | 53.60 | 56.40 | 0.00 | - | 1 | 12 | 30.87% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 31.68% |
| INTU260116P00580000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 61.60 | 56.10 | 65.10 | 0.00 | - | 1 | 6 | 28.01% |
© 2024 Yahoo. All rights reserved.