Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00520000 | 2024-04-16 2:38PM EDT | 2024-06-21 | 103.05 | 121.50 | 127.70 | 0.00 | - | 1 | 20 | 54.29% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 2024-07-19 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 56.87% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 125.35 | 134.80 | 138.10 | 0.00 | - | 1 | 3 | 43.67% |
| INTU250117C00520000 | 2024-04-01 3:55PM EDT | 2025-01-17 | 158.10 | 150.90 | 153.90 | 0.00 | - | 1 | 32 | 42.46% |
| INTU250620C00520000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 155.76 | 170.20 | 175.10 | 0.00 | - | 5 | 13 | 43.71% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 2025-12-19 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 7.18% |
| INTU260116C00520000 | 2024-01-30 11:13AM EDT | 2026-01-16 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 52.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 2024-05-03 | 0.13 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 79.96% |
| INTU240510P00520000 | 2024-04-18 9:56AM EDT | 2024-05-10 | 0.77 | 0.00 | 2.70 | 0.00 | - | 1 | 8 | 61.67% |
| INTU240517P00520000 | 2024-04-23 12:50PM EDT | 2024-05-17 | 0.50 | 0.15 | 1.50 | 0.00 | - | 2 | 4 | 51.43% |
| INTU240524P00520000 | 2024-04-16 1:14PM EDT | 2024-05-24 | 2.31 | 0.35 | 4.80 | 0.00 | - | - | 1 | 50.12% |
| INTU240621P00520000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 2.75 | 2.40 | 2.65 | -0.45 | -14.06% | 5 | 124 | 35.68% |
| INTU240719P00520000 | 2024-04-12 3:12PM EDT | 2024-07-19 | 7.01 | 3.90 | 4.50 | 0.00 | - | 1 | 28 | 33.33% |
| INTU240920P00520000 | 2024-04-02 1:12PM EDT | 2024-09-20 | 11.36 | 8.30 | 9.00 | 0.00 | - | 1 | 174 | 31.11% |
| INTU241018P00520000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 10.90 | 10.10 | 10.70 | -0.60 | -5.22% | 4 | 2 | 30.27% |
| INTU241220P00520000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 19.90 | 15.20 | 16.10 | 0.00 | - | 6 | 42 | 30.33% |
| INTU250117P00520000 | 2024-04-09 3:43PM EDT | 2025-01-17 | 18.40 | 17.00 | 20.00 | 0.00 | - | 4 | 139 | 31.43% |
| INTU250620P00520000 | 2024-03-27 9:34AM EDT | 2025-06-20 | 28.38 | 25.50 | 30.00 | 0.00 | - | 1 | 8 | 30.21% |
| INTU251219P00520000 | 2023-09-12 9:38AM EDT | 2025-12-19 | 73.10 | 67.40 | 71.90 | 0.00 | - | 1 | 1 | 41.61% |
| INTU260116P00520000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 41.80 | 38.60 | 40.80 | 0.00 | - | 1 | 32 | 28.96% |
© 2024 Yahoo. All rights reserved.