Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00680000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 0.16 | 0.05 | 1.45 | -0.30 | -65.22% | 4 | 23 | 44.14% |
| INTU240517C00680000 | 2024-05-03 1:51PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.15 | +0.39 | +63.93% | 20 | 366 | 28.35% |
| INTU240524C00680000 | 2024-05-01 3:10PM EDT | 2024-05-24 | 6.00 | 4.70 | 5.80 | 0.00 | - | 4 | 13 | 37.15% |
| INTU240531C00680000 | 2024-04-29 9:43AM EDT | 2024-05-31 | 8.90 | 6.00 | 6.80 | 0.00 | - | 1 | 4 | 34.02% |
| INTU240621C00680000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 10.29 | 10.40 | 11.00 | +2.70 | +35.57% | 8 | 228 | 31.42% |
| INTU240719C00680000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 15.60 | 15.50 | 16.40 | +3.10 | +24.80% | 6 | 76 | 30.46% |
| INTU240920C00680000 | 2024-05-03 10:08AM EDT | 2024-09-20 | 29.20 | 28.20 | 31.10 | +0.50 | +1.74% | 2 | 311 | 32.72% |
| INTU241018C00680000 | 2024-05-02 2:22PM EDT | 2024-10-18 | 29.30 | 30.80 | 34.00 | 0.00 | - | 1 | 31 | 31.62% |
| INTU241220C00680000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 38.96 | 45.80 | 47.00 | 0.00 | - | 15 | 34 | 33.60% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 56.10 | 49.60 | 52.80 | 0.00 | - | 39 | 150 | 34.50% |
| INTU250620C00680000 | 2024-04-19 2:55PM EDT | 2025-06-20 | 60.93 | 72.30 | 75.70 | 0.00 | - | 3 | 7 | 35.91% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 98.08 | 94.40 | 99.90 | 0.00 | - | 4 | 11 | 37.46% |
| INTU260116C00680000 | 2024-04-02 10:59AM EDT | 2026-01-16 | 100.50 | 91.00 | 93.90 | 0.00 | - | - | 4 | 34.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 2024-05-17 | 57.62 | 46.90 | 54.50 | 0.00 | - | 1 | 7 | 39.54% |
| INTU240621P00680000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 52.38 | 53.60 | 59.20 | 0.00 | - | 1 | 110 | 27.96% |
| INTU240719P00680000 | 2024-03-11 11:11AM EDT | 2024-07-19 | 58.90 | 62.10 | 64.80 | 0.00 | - | 1 | 43 | 28.16% |
| INTU240920P00680000 | 2024-03-14 1:23PM EDT | 2024-09-20 | 63.60 | 73.40 | 80.30 | 0.00 | - | 1 | 29 | 31.70% |
| INTU241220P00680000 | 2024-03-27 2:22PM EDT | 2024-12-20 | 74.20 | 73.90 | 76.40 | 0.00 | - | 5 | 5 | 22.59% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 82.90 | 77.60 | 84.80 | 0.00 | - | 4 | 17 | 25.49% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 2025-06-20 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 24.09% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 2026-01-16 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 23.62% |
© 2024 Yahoo. All rights reserved.