Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00660000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240517C00660000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| INTU240524C00660000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 10.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| INTU240531C00660000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240607C00660000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| INTU240621C00660000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| INTU240719C00660000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| INTU240920C00660000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 37.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| INTU241018C00660000 | 2024-04-12 2:05PM EDT | 2024-10-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU241220C00660000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117C00660000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 33.23% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 47.34% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 37.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 2024-05-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 2024-05-24 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240531P00660000 | 2024-04-29 10:14AM EDT | 2024-05-31 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621P00660000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00660000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240920P00660000 | 2024-04-30 11:04AM EDT | 2024-09-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| INTU241018P00660000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00660000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 67.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTU250117P00660000 | 2024-04-11 11:32AM EDT | 2025-01-17 | 74.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 27.05% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 99.90 | 105.70 | 0.00 | - | 1 | 11 | 26.84% |
© 2024 Yahoo. All rights reserved.