Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00600000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517C00600000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240524C00600000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00600000 | 2024-05-01 10:35AM EDT | 2024-06-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240719C00600000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 83.80 | 88.60 | 0.00 | - | 2 | 2 | 37.74% |
| INTU250117C00600000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 80.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 26.13% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 39.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00600000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| INTU240517P00600000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| INTU240524P00600000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 9.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| INTU240531P00600000 | 2024-05-02 2:22PM EDT | 2024-05-31 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240607P00600000 | 2024-05-02 1:39PM EDT | 2024-06-07 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240614P00600000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240621P00600000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU240719P00600000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU240920P00600000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU241018P00600000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241220P00600000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00600000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250620P00600000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU251219P00600000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 80.89 | 74.40 | 81.50 | 0.00 | - | 1 | 2 | 30.75% |
| INTU260116P00600000 | 2024-04-12 12:38PM EDT | 2026-01-16 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.