UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,479.12 +3.20 (+0.02%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,323.30 +14.70 (+0.64%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,133.87 +626.04 (+1.24%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00640000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 4.96 | 4.60 | 7.00 | +1.17 | +30.87% | 2 | 33 | 39.09% |
| INTU240517C00640000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 8.90 | 8.50 | 9.00 | +3.31 | +59.21% | 13 | 277 | 29.85% |
| INTU240524C00640000 | 2024-05-02 2:46PM EDT | 2024-05-24 | 11.90 | 16.00 | 17.50 | 0.00 | - | 2 | 11 | 38.89% |
| INTU240531C00640000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 25.40 | 17.90 | 19.40 | 0.00 | - | 1 | 1 | 36.11% |
| INTU240607C00640000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 20.35 | 19.50 | 21.60 | +20.35 | - | 2 | 0 | 34.98% |
| INTU240621C00640000 | 2024-05-02 1:38PM EDT | 2024-06-21 | 18.87 | 24.20 | 25.00 | 0.00 | - | 15 | 230 | 33.10% |
| INTU240719C00640000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 31.90 | 30.60 | 31.40 | +5.70 | +21.76% | 6 | 102 | 31.84% |
| INTU240920C00640000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 45.80 | 45.90 | 47.30 | +5.30 | +13.09% | 6 | 60 | 33.77% |
| INTU241018C00640000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 45.20 | 50.10 | 51.40 | 0.00 | - | 2 | 32 | 33.21% |
| INTU241220C00640000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 69.90 | 63.30 | 64.70 | +69.90 | - | - | 1 | 34.98% |
| INTU250117C00640000 | 2024-04-26 11:50AM EDT | 2025-01-17 | 73.00 | 67.00 | 70.60 | 0.00 | - | 4 | 66 | 35.83% |
| INTU250620C00640000 | 2024-02-29 4:33PM EDT | 2025-06-20 | 124.06 | 107.90 | 112.80 | 0.00 | - | 2 | 1,002 | 44.35% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 112.30 | 118.70 | 0.00 | - | 12 | 8 | 38.80% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 116.00 | 121.00 | 0.00 | - | 1 | 34 | 38.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00640000 | 2024-05-01 11:38AM EDT | 2024-05-10 | 25.80 | 11.50 | 15.60 | 0.00 | - | 16 | 33 | 31.26% |
| INTU240517P00640000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 19.80 | 17.90 | 18.70 | -8.90 | -31.01% | 2 | 146 | 27.49% |
| INTU240524P00640000 | 2024-04-17 11:54AM EDT | 2024-05-24 | 37.57 | 23.70 | 26.80 | 0.00 | - | - | 1 | 36.37% |
| INTU240531P00640000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 39.00 | 26.20 | 27.80 | +39.00 | - | - | 6 | 32.60% |
| INTU240621P00640000 | 2024-05-02 12:25PM EDT | 2024-06-21 | 40.30 | 30.70 | 31.40 | 0.00 | - | 8 | 218 | 28.28% |
| INTU240719P00640000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 34.80 | 35.20 | 36.00 | +1.10 | +3.26% | 9 | 54 | 26.45% |
| INTU240920P00640000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 44.80 | 45.00 | 46.70 | -0.50 | -1.10% | 2 | 58 | 26.45% |
| INTU241018P00640000 | 2024-05-02 2:25PM EDT | 2024-10-18 | 56.10 | 45.40 | 50.60 | 0.00 | - | 2 | 231 | 26.42% |
| INTU241220P00640000 | 2024-04-17 3:50PM EDT | 2024-12-20 | 65.50 | 55.50 | 57.30 | 0.00 | - | 18 | 22 | 25.87% |
| INTU250117P00640000 | 2024-04-30 2:17PM EDT | 2025-01-17 | 58.80 | 57.50 | 62.10 | 0.00 | - | 2 | 27 | 26.70% |
| INTU250620P00640000 | 2024-02-27 1:15PM EDT | 2025-06-20 | 63.60 | 65.30 | 68.90 | 0.00 | - | 2 | 6 | 23.67% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 23.86% |
© 2024 Yahoo. All rights reserved.