Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 109.45% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 121.87 | 121.90 | 127.50 | 0.00 | - | 10 | 11 | 48.49% |
| INTU240920C00500000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 157.20 | 132.40 | 137.50 | 0.00 | - | 1 | 15 | 46.35% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 2024-10-18 | 147.20 | 135.00 | 138.30 | 0.00 | - | 2 | 3 | 43.07% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 144.80 | 147.60 | 151.30 | 0.00 | - | 1 | 174 | 43.36% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 63.04% |
| INTU251219C00500000 | 2023-11-17 3:02PM EDT | 2025-12-19 | 159.62 | 182.10 | 190.30 | 0.00 | - | 8 | 8 | 44.38% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 213.90 | 187.10 | 194.30 | 0.00 | - | 4 | 6 | 44.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 2024-05-03 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 135.89% |
| INTU240517P00500000 | 2024-04-30 12:41PM EDT | 2024-05-17 | 0.15 | 0.00 | 2.65 | 0.00 | - | 1 | 13 | 57.30% |
| INTU240621P00500000 | 2024-04-29 2:09PM EDT | 2024-06-21 | 1.41 | 1.90 | 2.15 | 0.00 | - | 10 | 159 | 36.28% |
| INTU240719P00500000 | 2024-04-24 9:49AM EDT | 2024-07-19 | 3.08 | 3.50 | 3.90 | 0.00 | - | 3 | 307 | 33.80% |
| INTU240920P00500000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 6.30 | 7.60 | 8.20 | 0.00 | - | 1 | 32 | 31.47% |
| INTU241018P00500000 | 2024-03-28 2:57PM EDT | 2024-10-18 | 8.30 | 7.70 | 8.20 | 0.00 | - | 1 | 3 | 28.78% |
| INTU241220P00500000 | 2024-04-18 11:09AM EDT | 2024-12-20 | 16.40 | 14.50 | 15.30 | 0.00 | - | - | 7 | 30.87% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 2025-01-17 | 18.40 | 16.40 | 20.00 | 0.00 | - | 32 | 105 | 32.64% |
| INTU250620P00500000 | 2024-04-22 10:00AM EDT | 2025-06-20 | 29.10 | 25.20 | 28.80 | 0.00 | - | 11 | 486 | 30.68% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 35.57% |
| INTU260116P00500000 | 2024-04-19 11:53AM EDT | 2026-01-16 | 42.00 | 37.20 | 40.10 | 0.00 | - | 1 | 28 | 29.71% |
© 2024 Yahoo. All rights reserved.