Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:500.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00500000 | 2024-08-23 10:42AM EDT | 2024-09-20 | 121.73 | 127.40 | 132.50 | 0.00 | - | 1 | 15 | 85.51% |
| INTU241018C00500000 | 2024-08-27 3:55PM EDT | 2024-10-18 | 130.80 | 128.30 | 133.90 | 0.00 | - | 1 | 20 | 58.73% |
| INTU241220C00500000 | 2024-08-29 11:55AM EDT | 2024-12-20 | 139.57 | 137.70 | 142.50 | 0.00 | - | 1 | 3 | 48.63% |
| INTU250117C00500000 | 2024-09-06 12:17PM EDT | 2025-01-17 | 129.50 | 139.60 | 145.50 | 0.00 | - | 1 | 174 | 46.34% |
| INTU250417C00500000 | 2024-08-23 3:45PM EDT | 2025-04-17 | 146.50 | 150.50 | 153.90 | 0.00 | - | 1 | 1 | 42.13% |
| INTU250620C00500000 | 2024-07-30 10:12AM EDT | 2025-06-20 | 177.96 | 152.70 | 157.20 | 0.00 | - | 2 | 569 | 39.21% |
| INTU251219C00500000 | 2024-08-23 11:36AM EDT | 2025-12-19 | 172.00 | 173.10 | 181.00 | 0.00 | - | 2 | 13 | 41.88% |
| INTU260116C00500000 | 2024-09-06 9:45AM EDT | 2026-01-16 | 175.80 | 177.10 | 182.30 | 0.00 | - | 1 | 91 | 41.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240913P00500000 | 2024-09-09 9:48AM EDT | 2024-09-13 | 0.05 | 0.00 | 1.35 | 0.00 | - | 18 | 7 | 112.60% |
| INTU240920P00500000 | 2024-09-09 2:10PM EDT | 2024-09-20 | 0.15 | 0.05 | 1.05 | 0.00 | - | 53 | 593 | 65.67% |
| INTU240927P00500000 | 2024-08-30 3:12PM EDT | 2024-09-27 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 9 | 54.32% |
| INTU241004P00500000 | 2024-08-28 3:17PM EDT | 2024-10-04 | 0.75 | 0.05 | 1.50 | 0.00 | - | - | 1 | 52.05% |
| INTU241018P00500000 | 2024-09-09 10:24AM EDT | 2024-10-18 | 1.12 | 0.90 | 1.85 | 0.00 | - | 8 | 101 | 43.50% |
| INTU241220P00500000 | 2024-09-09 3:11PM EDT | 2024-12-20 | 5.00 | 4.00 | 4.70 | 0.00 | - | 1 | 28 | 33.59% |
| INTU250117P00500000 | 2024-09-06 1:06PM EDT | 2025-01-17 | 8.30 | 5.80 | 6.30 | 0.00 | - | 1 | 139 | 32.31% |
| INTU250321P00500000 | 2024-09-06 11:17AM EDT | 2025-03-21 | 12.50 | 9.90 | 10.40 | 0.00 | - | 1 | 12 | 31.11% |
| INTU250417P00500000 | 2024-08-27 10:25AM EDT | 2025-04-17 | 12.90 | 11.40 | 12.30 | 0.00 | - | - | 4 | 30.91% |
| INTU250620P00500000 | 2024-09-09 10:33AM EDT | 2025-06-20 | 17.30 | 15.50 | 17.80 | 0.00 | - | 1 | 607 | 31.36% |
| INTU251219P00500000 | 2024-08-15 9:54AM EDT | 2025-12-19 | 29.15 | 26.30 | 29.20 | 0.00 | - | 20 | 26 | 30.48% |
| INTU260116P00500000 | 2024-09-05 2:04PM EDT | 2026-01-16 | 31.40 | 28.80 | 30.40 | 0.00 | - | 2 | 40 | 30.18% |
| INTU261218P00500000 | 2024-08-23 3:23PM EDT | 2026-12-18 | 47.00 | 44.30 | 49.10 | 0.00 | - | 5 | 7 | 29.96% |
© 2024 Yahoo. All rights reserved.