Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00590000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719C00590000 | 2024-04-29 10:27AM EDT | 2024-07-19 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 2025-01-17 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 48.87% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 38.84% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 46.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00590000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| INTU240517P00590000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| INTU240524P00590000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240531P00590000 | 2024-04-25 2:37PM EDT | 2024-05-31 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240607P00590000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240614P00590000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU240621P00590000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU240719P00590000 | 2024-04-30 3:50PM EDT | 2024-07-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240920P00590000 | 2024-05-03 10:28AM EDT | 2024-09-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| INTU241018P00590000 | 2024-05-03 10:14AM EDT | 2024-10-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU241220P00590000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00590000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 26.99% |
| INTU260116P00590000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.