Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00510000 | 2024-05-24 12:52PM EDT | 2024-09-20 | 111.02 | 127.40 | 134.70 | 0.00 | - | 1 | 2 | 50.34% |
| INTU241018C00510000 | 2024-07-08 2:09PM EDT | 2024-10-18 | 154.78 | 128.90 | 136.00 | 0.00 | - | 1 | 1 | 48.70% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 2025-01-17 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 46.38% |
| INTU250321C00510000 | 2024-05-30 2:01PM EDT | 2025-03-21 | 104.00 | 172.40 | 178.10 | 0.00 | - | 1 | 1 | 56.02% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 170.99 | 167.40 | 174.00 | 0.00 | - | 1 | 19 | 46.97% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 2025-12-19 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 48.24% |
| INTU260116C00510000 | 2024-06-20 9:50AM EDT | 2026-01-16 | 171.51 | 182.20 | 189.80 | 0.00 | - | 1 | 4 | 43.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802P00510000 | 2024-07-05 10:30AM EDT | 2024-08-02 | 0.15 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 99.88% |
| INTU240816P00510000 | 2024-07-11 9:38AM EDT | 2024-08-16 | 0.60 | 0.25 | 1.95 | 0.00 | - | 2 | 11 | 51.29% |
| INTU240830P00510000 | 2024-07-23 2:24PM EDT | 2024-08-30 | 1.71 | 0.50 | 4.80 | 0.00 | - | - | 1 | 55.43% |
| INTU240920P00510000 | 2024-07-23 10:17AM EDT | 2024-09-20 | 1.65 | 2.20 | 2.60 | 0.00 | - | 1 | 30 | 37.55% |
| INTU241018P00510000 | 2024-07-22 11:57AM EDT | 2024-10-18 | 3.10 | 1.75 | 6.50 | 0.00 | - | 1 | 77 | 39.04% |
| INTU241220P00510000 | 2024-07-12 1:36PM EDT | 2024-12-20 | 6.20 | 4.40 | 12.00 | 0.00 | - | 15 | 75 | 36.14% |
| INTU250117P00510000 | 2024-07-11 12:32PM EDT | 2025-01-17 | 8.80 | 8.70 | 14.30 | 0.00 | - | 74 | 148 | 35.36% |
| INTU250321P00510000 | 2024-07-16 10:55AM EDT | 2025-03-21 | 9.28 | 12.70 | 18.20 | 0.00 | - | 1 | 7 | 33.39% |
| INTU250620P00510000 | 2024-07-25 11:47AM EDT | 2025-06-20 | 21.00 | 18.80 | 21.70 | 0.00 | - | 1 | 102 | 30.62% |
| INTU251219P00510000 | 2024-07-12 11:22AM EDT | 2025-12-19 | 25.60 | 26.00 | 32.30 | 0.00 | - | 10 | 23 | 29.61% |
| INTU260116P00510000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 30.80 | 28.30 | 33.90 | 0.00 | - | 2 | 11 | 29.54% |
© 2024 Yahoo. All rights reserved.