Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:590.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00590000 | 2024-09-05 10:00AM EDT | 2024-09-20 | 34.30 | 34.80 | 36.10 | 0.00 | - | 1 | 92 | 25.71% |
| INTU240927C00590000 | 2024-08-29 3:49PM EDT | 2024-09-27 | 41.68 | 37.40 | 39.00 | 0.00 | - | - | 1 | 29.23% |
| INTU241018C00590000 | 2024-09-03 12:01PM EDT | 2024-10-18 | 53.11 | 42.60 | 45.50 | 0.00 | - | 6 | 33 | 30.45% |
| INTU241220C00590000 | 2024-08-23 2:47PM EDT | 2024-12-20 | 63.60 | 60.70 | 61.70 | 0.00 | - | 1 | 24 | 32.81% |
| INTU250117C00590000 | 2024-08-19 12:48PM EDT | 2025-01-17 | 102.59 | 62.70 | 68.20 | 0.00 | - | 1 | 220 | 33.80% |
| INTU250321C00590000 | 2024-08-26 9:46AM EDT | 2025-03-21 | 82.15 | 77.50 | 78.50 | 0.00 | - | 3 | 4 | 33.84% |
| INTU250417C00590000 | 2024-08-23 3:43PM EDT | 2025-04-17 | 83.00 | 81.10 | 82.40 | 0.00 | - | 26 | 26 | 33.84% |
| INTU250620C00590000 | 2024-08-29 1:55PM EDT | 2025-06-20 | 96.80 | 88.10 | 92.50 | 0.00 | - | 1 | 11 | 34.66% |
| INTU251219C00590000 | 2024-08-27 11:59AM EDT | 2025-12-19 | 115.60 | 112.00 | 116.70 | 0.00 | - | 2 | 6 | 36.17% |
| INTU260116C00590000 | 2024-06-28 1:35PM EDT | 2026-01-16 | 153.70 | 129.00 | 136.00 | 0.00 | - | 3 | 3 | 42.21% |
| INTU261218C00590000 | 2024-06-28 1:04PM EDT | 2026-12-18 | 185.00 | 161.00 | 169.00 | 0.00 | - | 1 | 1 | 42.02% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240913P00590000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 1.05 | 0.90 | 1.30 | -1.60 | -60.38% | 4 | 112 | 38.16% |
| INTU240920P00590000 | 2024-09-06 2:24PM EDT | 2024-09-20 | 6.06 | 3.10 | 3.40 | 0.00 | - | 15 | 341 | 33.31% |
| INTU240927P00590000 | 2024-09-06 1:17PM EDT | 2024-09-27 | 8.60 | 5.40 | 6.00 | 0.00 | - | 16 | 110 | 33.18% |
| INTU241004P00590000 | 2024-09-04 12:22PM EDT | 2024-10-04 | 6.81 | 6.90 | 7.70 | 0.00 | - | 1 | 15 | 31.75% |
| INTU241011P00590000 | 2024-08-30 10:50AM EDT | 2024-10-11 | 7.00 | 8.50 | 9.40 | 0.00 | - | 1 | 3 | 31.06% |
| INTU241018P00590000 | 2024-09-09 11:44AM EDT | 2024-10-18 | 10.55 | 10.30 | 10.80 | -3.65 | -26.35% | 2 | 290 | 30.29% |
| INTU241220P00590000 | 2024-09-09 10:19AM EDT | 2024-12-20 | 21.17 | 22.60 | 23.00 | -2.93 | -12.16% | 1 | 109 | 29.41% |
| INTU250117P00590000 | 2024-09-09 11:38AM EDT | 2025-01-17 | 26.28 | 26.00 | 26.80 | -2.22 | -7.79% | 6 | 348 | 28.87% |
| INTU250321P00590000 | 2024-09-06 12:51PM EDT | 2025-03-21 | 38.45 | 34.20 | 36.00 | 0.00 | - | 1 | 27 | 29.20% |
| INTU250417P00590000 | 2024-08-26 12:04PM EDT | 2025-04-17 | 38.10 | 36.80 | 38.40 | 0.00 | - | 8 | 9 | 28.69% |
| INTU250620P00590000 | 2024-08-29 2:01PM EDT | 2025-06-20 | 39.70 | 43.10 | 44.10 | 0.00 | - | 1 | 61 | 28.03% |
| INTU251219P00590000 | 2024-08-28 3:10PM EDT | 2025-12-19 | 59.50 | 58.30 | 60.90 | 0.00 | - | 2 | 58 | 28.22% |
| INTU260116P00590000 | 2024-08-23 2:25PM EDT | 2026-01-16 | 63.90 | 60.80 | 62.90 | 0.00 | - | 22 | 164 | 28.14% |
| INTU261218P00590000 | 2024-09-06 11:19AM EDT | 2026-12-18 | 84.00 | 79.40 | 84.20 | 0.00 | - | 3 | 3 | 27.73% |
© 2024 Yahoo. All rights reserved.