Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 78.00 | 79.60 | 85.70 | 0.00 | - | 1 | 101 | 75.76% |
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 79.62 | 81.20 | 87.40 | 0.00 | - | 1 | 2 | 62.40% |
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 80.35 | 82.70 | 89.90 | 0.00 | - | - | 2 | 58.90% |
| INTU240621C00550000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 79.70 | 85.60 | 91.30 | 0.00 | - | 2 | 156 | 44.82% |
| INTU240719C00550000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 80.29 | 91.80 | 95.50 | 0.00 | - | 2 | 20 | 40.65% |
| INTU240920C00550000 | 2023-12-20 11:00AM EDT | 2024-09-20 | 115.80 | 112.20 | 114.70 | 0.00 | - | - | 1 | 46.04% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 121.04 | 121.90 | 125.60 | 0.00 | - | 1 | 130 | 39.75% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 2025-06-20 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 41.95% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 2025-12-19 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 38.89% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 2026-01-16 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 46.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00550000 | 2024-05-09 2:03PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 90 | 112.11% |
| INTU240517P00550000 | 2024-05-08 12:38PM EDT | 2024-05-17 | 1.25 | 0.10 | 1.60 | 0.00 | - | 33 | 233 | 54.98% |
| INTU240524P00550000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 1.50 | 0.65 | 2.75 | 0.00 | - | 2 | 6 | 52.30% |
| INTU240531P00550000 | 2024-05-09 1:03PM EDT | 2024-05-31 | 1.41 | 1.25 | 1.70 | -0.19 | -11.88% | 1 | 6 | 38.37% |
| INTU240607P00550000 | 2024-05-10 10:51AM EDT | 2024-06-07 | 1.50 | 1.45 | 2.15 | -2.01 | -57.26% | 1 | 1 | 35.33% |
| INTU240621P00550000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 2.90 | 2.70 | 3.00 | -0.95 | -24.68% | 3 | 275 | 31.61% |
| INTU240719P00550000 | 2024-05-08 9:56AM EDT | 2024-07-19 | 5.60 | 5.20 | 6.10 | 0.00 | - | 2 | 118 | 30.42% |
| INTU240920P00550000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 12.00 | 11.50 | 12.60 | 0.00 | - | 3 | 39 | 29.04% |
| INTU241018P00550000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 16.80 | 14.10 | 15.20 | 0.00 | - | 1 | 50 | 28.64% |
| INTU241220P00550000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 22.56 | 20.20 | 21.20 | 0.00 | - | 2 | 3 | 28.40% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 25.40 | 22.20 | 24.00 | 0.00 | - | 3 | 204 | 28.52% |
| INTU250620P00550000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 42.10 | 34.00 | 39.50 | 0.00 | - | 1 | 10 | 29.67% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 2025-12-19 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 35.11% |
| INTU260116P00550000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 49.20 | 46.70 | 49.60 | 0.00 | - | 1 | 13 | 27.75% |
© 2024 Yahoo. All rights reserved.