Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00590000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503C00590000 | 2024-04-23 2:55PM EDT | 2024-05-03 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510C00590000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517C00590000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719C00590000 | 2024-03-21 11:14AM EDT | 2024-07-19 | 87.00 | 45.70 | 51.70 | 0.00 | - | 1 | 193 | 18.38% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 2025-01-17 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 45.87% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 36.74% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.40 | 163.50 | 0.00 | - | 1 | 5 | 45.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00590000 | 2024-04-24 12:32PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTU240503P00590000 | 2024-04-24 3:06PM EDT | 2024-05-03 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240510P00590000 | 2024-04-24 9:44AM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240517P00590000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| INTU240524P00590000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 17.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240531P00590000 | 2024-04-16 1:06PM EDT | 2024-05-31 | 15.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU240621P00590000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240719P00590000 | 2024-04-24 10:39AM EDT | 2024-07-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240920P00590000 | 2024-04-24 12:01PM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU241018P00590000 | 2024-04-01 9:44AM EDT | 2024-10-18 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241220P00590000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00590000 | 2024-04-19 12:44PM EDT | 2025-01-17 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 27.51% |
| INTU260116P00590000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.