Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00670000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTU240517C00670000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTU240524C00670000 | 2024-05-03 12:12PM EDT | 2024-05-24 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240531C00670000 | 2024-05-01 11:41AM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240621C00670000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTU240719C00670000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240920C00670000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU241018C00670000 | 2024-04-12 11:47AM EDT | 2024-10-18 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241220C00670000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 52.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 51.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 79.00 | 69.10 | 72.00 | 0.00 | - | 3 | 7 | 33.23% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 42.67% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00670000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00670000 | 2024-04-19 1:09PM EDT | 2024-09-20 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241018P00670000 | 2024-04-09 2:30PM EDT | 2024-10-18 | 63.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU241220P00670000 | 2024-04-01 3:55PM EDT | 2024-12-20 | 70.70 | 77.00 | 83.50 | 0.00 | - | 2 | 22 | 29.80% |
| INTU250117P00670000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 2025-06-20 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 23.20% |
| INTU251219P00670000 | 2024-05-02 2:06PM EDT | 2025-12-19 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 2026-01-16 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 22.26% |
© 2024 Yahoo. All rights reserved.