Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 78.35 | 95.30 | 101.50 | 0.00 | - | - | 2 | 62.96% |
| INTU240621C00540000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 107.30 | 101.40 | 106.30 | 0.00 | - | 2 | 57 | 44.00% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 110.90 | 104.20 | 110.00 | 0.00 | - | 5 | 7 | 40.51% |
| INTU240920C00540000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 101.60 | 121.00 | 123.70 | 0.00 | - | - | 1 | 38.92% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 38.59% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 116.94 | 134.90 | 138.60 | 0.00 | - | 3 | 45 | 40.27% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 2025-12-19 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 36.55% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 47.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00540000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 87.55% |
| INTU240517P00540000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.58 | 0.05 | 0.45 | 0.00 | - | 1 | 53 | 49.34% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 3.67 | 0.35 | 1.80 | 0.00 | - | 1 | 1 | 50.05% |
| INTU240531P00540000 | 2024-05-06 1:01PM EDT | 2024-05-31 | 1.42 | 0.60 | 1.60 | 0.00 | - | 1 | 5 | 41.38% |
| INTU240621P00540000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 3.00 | 2.30 | 2.55 | 0.00 | - | 1 | 102 | 33.95% |
| INTU240719P00540000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 5.80 | 4.30 | 4.60 | 0.00 | - | 1 | 67 | 31.29% |
| INTU240920P00540000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 9.30 | 9.70 | 10.50 | -2.80 | -23.14% | 3 | 242 | 30.14% |
| INTU241018P00540000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 12.70 | 12.00 | 12.60 | -6.20 | -32.80% | 2 | 43 | 29.45% |
| INTU241220P00540000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 29.10 | 18.00 | 18.90 | 0.00 | - | 2 | 2 | 29.71% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 30.73 | 20.10 | 21.50 | 0.00 | - | 2 | 131 | 29.75% |
| INTU250620P00540000 | 2024-02-16 4:20PM EDT | 2025-06-20 | 35.50 | 36.40 | 40.20 | 0.00 | - | 5 | 10 | 32.50% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 2025-12-19 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 34.16% |
| INTU260116P00540000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 47.70 | 44.70 | 48.00 | 0.00 | - | 4 | 110 | 29.33% |
© 2024 Yahoo. All rights reserved.