UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,458.34 -17.58 (-0.10%) CRUDE OIL
78.29 +0.18 (+0.23%) GOLD FUTURES
2,317.90 +9.30 (+0.40%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,911.34 +624.11 (+1.24%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00620000 | 2024-05-02 11:54AM EDT | 2024-05-10 | 9.32 | 14.30 | 18.30 | 0.00 | - | 3 | 9 | 45.09% |
| INTU240517C00620000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 13.25 | 18.40 | 21.90 | 0.00 | - | 25 | 116 | 37.32% |
| INTU240524C00620000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 27.26 | 25.30 | 28.40 | +6.56 | +31.69% | 1 | 54 | 41.30% |
| INTU240531C00620000 | 2024-05-02 1:17PM EDT | 2024-05-31 | 21.45 | 28.10 | 29.40 | 0.00 | - | 1 | 4 | 36.83% |
| INTU240621C00620000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 34.80 | 34.60 | 35.30 | -0.20 | -0.57% | 10 | 124 | 34.06% |
| INTU240719C00620000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 41.30 | 40.20 | 41.60 | +7.00 | +20.41% | 5 | 57 | 32.58% |
| INTU240920C00620000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 58.75 | 54.90 | 57.80 | 0.00 | - | 1 | 13 | 34.67% |
| INTU241018C00620000 | 2024-04-16 12:08PM EDT | 2024-10-18 | 58.20 | 60.30 | 62.00 | 0.00 | - | 1 | 0 | 34.13% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 2024-12-20 | 69.00 | 72.20 | 75.40 | 0.00 | - | - | 3 | 35.92% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 69.77 | 77.80 | 79.90 | 0.00 | - | 5 | 53 | 36.08% |
| INTU250620C00620000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 96.76 | 100.30 | 104.90 | 0.00 | - | 5 | 12 | 38.14% |
| INTU251219C00620000 | 2024-01-05 12:03PM EDT | 2025-12-19 | 106.50 | 133.30 | 142.30 | 0.00 | - | 1 | 2 | 43.88% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 45.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00620000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 4.50 | 4.70 | 5.70 | -9.35 | -67.51% | 27 | 100 | 33.03% |
| INTU240517P00620000 | 2024-05-02 11:22AM EDT | 2024-05-17 | 15.75 | 8.20 | 8.70 | 0.00 | - | 1 | 137 | 28.35% |
| INTU240524P00620000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 15.17 | 15.20 | 16.70 | +15.17 | - | 1 | 5 | 36.97% |
| INTU240531P00620000 | 2024-05-02 1:18PM EDT | 2024-05-31 | 24.50 | 16.30 | 17.60 | 0.00 | - | 6 | 6 | 32.98% |
| INTU240621P00620000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 22.00 | 20.90 | 21.60 | -6.00 | -21.43% | 3 | 289 | 29.06% |
| INTU240719P00620000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 27.10 | 25.40 | 26.20 | -9.70 | -26.36% | 1 | 82 | 27.12% |
| INTU240920P00620000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 36.90 | 35.40 | 37.20 | -9.30 | -20.13% | 120 | 185 | 27.24% |
| INTU241018P00620000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 47.10 | 38.10 | 42.20 | 0.00 | - | 12 | 24 | 27.83% |
| INTU241220P00620000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 45.50 | 43.30 | 47.60 | 0.00 | - | 2 | 11 | 26.46% |
| INTU250117P00620000 | 2024-04-11 1:06PM EDT | 2025-01-17 | 53.00 | 45.70 | 50.30 | 0.00 | - | 4 | 32 | 26.28% |
| INTU250620P00620000 | 2024-03-19 1:05PM EDT | 2025-06-20 | 65.40 | 69.20 | 74.90 | 0.00 | - | 1 | 29 | 30.19% |
| INTU260116P00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 76.05 | 72.60 | 75.60 | 0.00 | - | 3 | 4 | 24.78% |
© 2024 Yahoo. All rights reserved.