Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 2024-05-03 | 72.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 2024-05-17 | 91.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 51.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240920C00560000 | 2024-04-19 3:45PM EDT | 2024-09-20 | 79.29 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 57.71% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 54.41% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 39.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00560000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTU240503P00560000 | 2024-04-24 10:07AM EDT | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU240510P00560000 | 2024-04-25 10:27AM EDT | 2024-05-10 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240517P00560000 | 2024-04-25 1:58PM EDT | 2024-05-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU240524P00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU240531P00560000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240621P00560000 | 2024-04-25 1:31PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240719P00560000 | 2024-04-25 10:08AM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240920P00560000 | 2024-04-22 11:05AM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241018P00560000 | 2024-04-25 11:21AM EDT | 2024-10-18 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250117P00560000 | 2024-04-23 10:52AM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 29.75% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 27.65% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.