Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00650000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240517C00650000 | 2024-05-03 2:27PM EDT | 2024-05-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| INTU240524C00650000 | 2024-05-03 10:52AM EDT | 2024-05-24 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240531C00650000 | 2024-05-03 10:54AM EDT | 2024-05-31 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU240607C00650000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 16.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTU240614C00650000 | 2024-05-02 2:09PM EDT | 2024-06-14 | 14.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| INTU240621C00650000 | 2024-05-02 1:38PM EDT | 2024-06-21 | 15.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| INTU240719C00650000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU240920C00650000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| INTU241018C00650000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 98.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240517P00650000 | 2024-05-01 12:10PM EDT | 2024-05-17 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 2024-05-24 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621P00650000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00650000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00650000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018P00650000 | 2024-04-12 3:38PM EDT | 2024-10-18 | 61.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTU241220P00650000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117P00650000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 23.00% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 24.35% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 28.36% |
© 2024 Yahoo. All rights reserved.