Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00600000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 12.40 | 11.70 | 13.30 | -3.05 | -19.74% | 26 | 4 | 31.58% |
| INTU240503C00600000 | 2024-04-05 9:40AM EDT | 2024-05-03 | 34.90 | 15.70 | 18.60 | 0.00 | - | 1 | 3 | 33.73% |
| INTU240517C00600000 | 2024-04-19 10:34AM EDT | 2024-05-17 | 23.40 | 22.80 | 23.50 | -4.50 | -16.13% | 1 | 20 | 31.27% |
| INTU240524C00600000 | 2024-04-12 10:12AM EDT | 2024-05-24 | 42.00 | 25.10 | 30.70 | 0.00 | - | 1 | 1 | 37.68% |
| INTU240621C00600000 | 2024-04-19 1:29PM EDT | 2024-06-21 | 34.30 | 36.10 | 37.00 | -9.60 | -21.87% | 3 | 149 | 34.42% |
| INTU240719C00600000 | 2024-04-16 10:09AM EDT | 2024-07-19 | 49.78 | 42.10 | 43.20 | 0.00 | - | 1 | 26 | 33.83% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 55.90 | 60.40 | -15.24 | -21.54% | 51 | 24 | 37.08% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 70.40 | 77.90 | 0.00 | - | 2 | 2 | 38.37% |
| INTU250117C00600000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 81.54 | 77.00 | 79.00 | 0.00 | - | 4 | 393 | 36.89% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 98.50 | 102.70 | 0.00 | - | 1 | 26 | 38.77% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 30.52% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 43.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00600000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 6.50 | 5.20 | 6.70 | -0.43 | -6.20% | 84 | 66 | 27.19% |
| INTU240503P00600000 | 2024-04-19 11:26AM EDT | 2024-05-03 | 11.30 | 8.40 | 12.70 | +1.10 | +10.78% | 27 | 105 | 32.18% |
| INTU240510P00600000 | 2024-04-19 1:12PM EDT | 2024-05-10 | 14.80 | 9.30 | 14.40 | +2.70 | +22.31% | 1 | 146 | 29.25% |
| INTU240517P00600000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 16.35 | 15.10 | 15.60 | +1.11 | +7.28% | 24 | 161 | 27.15% |
| INTU240524P00600000 | 2024-04-19 11:34AM EDT | 2024-05-24 | 21.72 | 17.70 | 23.50 | +6.50 | +42.71% | 1 | 1 | 34.95% |
| INTU240621P00600000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 26.72 | 25.40 | 26.30 | +3.82 | +16.68% | 13 | 1,542 | 28.87% |
| INTU240719P00600000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 31.53 | 29.60 | 31.00 | +1.93 | +6.52% | 11 | 204 | 27.96% |
| INTU240920P00600000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 41.80 | 36.80 | 40.30 | +2.10 | +5.29% | 6 | 54 | 27.48% |
| INTU241018P00600000 | 2024-04-18 2:23PM EDT | 2024-10-18 | 42.50 | 39.50 | 43.50 | +1.50 | +3.66% | 1 | 6 | 27.17% |
| INTU241220P00600000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 50.40 | 46.30 | 52.50 | +1.30 | +2.65% | 13 | 23 | 28.02% |
| INTU250117P00600000 | 2024-04-11 3:15PM EDT | 2025-01-17 | 44.30 | 48.70 | 54.00 | 0.00 | - | 4 | 44 | 27.27% |
| INTU250620P00600000 | 2024-03-18 1:00PM EDT | 2025-06-20 | 58.70 | 59.70 | 63.70 | 0.00 | - | 1 | 14 | 25.58% |
| INTU251219P00600000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 80.89 | 74.40 | 81.50 | 0.00 | - | 1 | 2 | 27.23% |
| INTU260116P00600000 | 2024-04-12 12:38PM EDT | 2026-01-16 | 73.60 | 77.00 | 81.40 | 0.00 | - | 1 | 5 | 26.59% |
© 2024 Yahoo. All rights reserved.