Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802C00700000 | 2024-07-22 1:32PM EDT | 2024-08-02 | 1.24 | 0.05 | 2.15 | +0.74 | +148.00% | 110 | 95 | 54.39% |
| INTU240809C00700000 | 2024-07-18 2:01PM EDT | 2024-08-09 | 1.55 | 0.40 | 3.80 | 0.00 | - | 1 | 18 | 45.17% |
| INTU240816C00700000 | 2024-07-25 1:21PM EDT | 2024-08-16 | 1.80 | 1.60 | 2.00 | -0.50 | -21.74% | 5 | 156 | 30.82% |
| INTU240823C00700000 | 2024-07-18 10:34AM EDT | 2024-08-23 | 8.75 | 0.15 | 6.90 | 0.00 | - | 2 | 5 | 39.04% |
| INTU240830C00700000 | 2024-07-26 10:02AM EDT | 2024-08-30 | 6.50 | 2.90 | 7.00 | +1.60 | +32.65% | 1 | 41 | 35.11% |
| INTU240920C00700000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 10.92 | 7.00 | 12.20 | -0.58 | -5.04% | 7 | 356 | 34.77% |
| INTU241018C00700000 | 2024-07-24 1:54PM EDT | 2024-10-18 | 12.50 | 14.30 | 16.20 | 0.00 | - | 27 | 150 | 32.37% |
| INTU241220C00700000 | 2024-07-24 3:34PM EDT | 2024-12-20 | 24.40 | 27.50 | 29.80 | 0.00 | - | 1 | 108 | 33.88% |
| INTU250117C00700000 | 2024-07-26 10:58AM EDT | 2025-01-17 | 32.60 | 31.40 | 35.20 | +5.19 | +18.93% | 2 | 264 | 34.31% |
| INTU250321C00700000 | 2024-07-24 11:53AM EDT | 2025-03-21 | 37.59 | 39.60 | 44.70 | 0.00 | - | 86 | 117 | 34.24% |
| INTU250620C00700000 | 2024-07-24 10:43AM EDT | 2025-06-20 | 52.70 | 51.30 | 59.50 | 0.00 | - | 2 | 71 | 35.38% |
| INTU251219C00700000 | 2024-05-29 1:01PM EDT | 2025-12-19 | 67.00 | 90.00 | 97.00 | 0.00 | - | 10 | 11 | 40.95% |
| INTU260116C00700000 | 2024-07-24 10:57AM EDT | 2026-01-16 | 75.94 | 78.00 | 83.90 | 0.00 | - | 2 | 85 | 35.61% |
| INTU261218C00700000 | 2024-07-18 11:41AM EDT | 2026-12-18 | 122.50 | 110.10 | 119.00 | 0.00 | - | 1 | 34 | 36.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240816P00700000 | 2024-07-10 3:15PM EDT | 2024-08-16 | 70.25 | 64.80 | 72.00 | 0.00 | - | 2 | 0 | 41.24% |
| INTU240920P00700000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 133.50 | 51.00 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018P00700000 | 2024-07-10 3:15PM EDT | 2024-10-18 | 75.84 | 72.10 | 77.30 | 0.00 | - | 2 | 3 | 26.79% |
| INTU241220P00700000 | 2024-06-27 1:05PM EDT | 2024-12-20 | 67.40 | 82.20 | 85.10 | 0.00 | - | 1 | 9 | 26.12% |
| INTU250117P00700000 | 2024-07-24 1:53PM EDT | 2025-01-17 | 91.48 | 82.60 | 89.60 | 0.00 | - | 5 | 35 | 26.83% |
| INTU250321P00700000 | 2024-05-31 3:37PM EDT | 2025-03-21 | 137.50 | 71.00 | 77.30 | 0.00 | - | 2 | 2 | 15.93% |
| INTU251219P00700000 | 2024-07-17 11:57AM EDT | 2025-12-19 | 93.80 | 106.00 | 113.00 | 0.00 | - | 3 | 5 | 23.96% |
| INTU260116P00700000 | 2024-07-15 1:20PM EDT | 2026-01-16 | 98.40 | 108.00 | 114.00 | 0.00 | - | 2 | 2 | 23.66% |
© 2024 Yahoo. All rights reserved.