UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,304.60 -4.00 (-0.17%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,084.73 +24.86 (+0.05%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00610000 | 2024-05-03 9:33AM EDT | 2024-05-10 | 17.00 | 21.30 | 25.70 | +17.00 | - | 2 | 4 | 48.42% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 2024-05-17 | 19.29 | 25.20 | 29.40 | 0.00 | - | 49 | 147 | 40.53% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 2024-05-24 | 25.80 | 31.70 | 35.00 | +25.80 | - | - | 1 | 42.84% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 34.00 | 33.80 | 35.50 | +6.50 | +23.64% | 1 | 1 | 37.42% |
| INTU240621C00610000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 33.70 | 38.30 | 43.60 | 0.00 | - | 9 | 350 | 37.31% |
| INTU240719C00610000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 38.60 | 45.20 | 47.70 | 0.00 | - | 25 | 45 | 33.29% |
| INTU240920C00610000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 62.20 | 60.30 | 64.70 | -2.00 | -3.12% | 2 | 5 | 35.94% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 2024-12-20 | 79.50 | 78.20 | 81.00 | 0.00 | - | 1 | 1 | 36.35% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 89.63 | 81.30 | 85.50 | 0.00 | - | 1 | 37 | 36.52% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 46.44% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 35.39% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 48.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00610000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.65 | 2.20 | 2.65 | -5.85 | -68.82% | 29 | 46 | 32.03% |
| INTU240517P00610000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 5.31 | 5.10 | 5.40 | -6.49 | -55.00% | 12 | 97 | 28.55% |
| INTU240524P00610000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 11.96 | 11.50 | 13.80 | -7.29 | -37.87% | 8 | 2 | 39.22% |
| INTU240531P00610000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 14.33 | 12.50 | 13.80 | -13.67 | -48.82% | 1 | 6 | 33.53% |
| INTU240607P00610000 | 2024-05-02 1:39PM EDT | 2024-06-07 | 21.12 | 13.70 | 15.40 | +21.12 | - | - | 1 | 32.04% |
| INTU240621P00610000 | 2024-05-03 1:48PM EDT | 2024-06-21 | 17.50 | 15.10 | 17.50 | -5.60 | -24.24% | 3 | 206 | 29.34% |
| INTU240719P00610000 | 2024-05-03 11:19AM EDT | 2024-07-19 | 22.70 | 21.30 | 22.10 | -6.80 | -23.05% | 1 | 167 | 27.49% |
| INTU240920P00610000 | 2024-05-03 10:08AM EDT | 2024-09-20 | 32.60 | 30.20 | 34.80 | -8.80 | -21.26% | 1 | 37 | 28.84% |
| INTU241018P00610000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 41.00 | 34.00 | 38.20 | 0.00 | - | 11 | 14 | 28.37% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 2024-12-20 | 51.90 | 40.20 | 43.30 | 0.00 | - | 15 | 15 | 26.81% |
| INTU250117P00610000 | 2024-04-11 1:10PM EDT | 2025-01-17 | 48.80 | 43.40 | 46.20 | 0.00 | - | 4 | 47 | 26.73% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 30.13% |
| INTU251219P00610000 | 2023-12-01 12:50PM EDT | 2025-12-19 | 94.30 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 28.81% |
| INTU260116P00610000 | 2024-04-05 11:02AM EDT | 2026-01-16 | 75.57 | 68.00 | 77.00 | 0.00 | - | 1 | 1 | 26.92% |
© 2024 Yahoo. All rights reserved.