Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00630000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 10.70 | 9.20 | 10.10 | +2.00 | +22.99% | 8 | 35 | 37.55% |
| INTU240503C00630000 | 2024-04-23 3:05PM EDT | 2024-05-03 | 12.65 | 14.50 | 15.20 | 0.00 | - | 4 | 8 | 30.93% |
| INTU240510C00630000 | 2024-04-23 10:30AM EDT | 2024-05-10 | 15.15 | 17.60 | 20.20 | 0.00 | - | 1 | 17 | 32.77% |
| INTU240517C00630000 | 2024-04-24 1:20PM EDT | 2024-05-17 | 20.90 | 20.90 | 21.80 | +1.84 | +9.65% | 15 | 141 | 29.87% |
| INTU240524C00630000 | 2024-04-19 2:36PM EDT | 2024-05-24 | 13.60 | 25.80 | 32.00 | 0.00 | - | 3 | 59 | 40.33% |
| INTU240531C00630000 | 2024-04-23 12:03PM EDT | 2024-05-31 | 25.83 | 28.10 | 31.70 | 0.00 | - | 1 | 2 | 35.94% |
| INTU240621C00630000 | 2024-04-24 10:08AM EDT | 2024-06-21 | 37.50 | 35.10 | 36.10 | +3.40 | +9.97% | 1 | 103 | 33.10% |
| INTU240719C00630000 | 2024-04-24 1:14PM EDT | 2024-07-19 | 40.90 | 41.40 | 42.50 | +1.40 | +3.54% | 6 | 58 | 32.42% |
| INTU240920C00630000 | 2024-04-19 2:07PM EDT | 2024-09-20 | 41.30 | 56.20 | 59.50 | 0.00 | - | 9 | 25 | 35.23% |
| INTU250117C00630000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 80.40 | 76.70 | 81.80 | +3.50 | +4.55% | 1 | 257 | 36.68% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 108.20 | 101.20 | 105.80 | 0.00 | - | 1 | 8 | 38.22% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 2025-12-19 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 35.88% |
| INTU260116C00630000 | 2024-04-23 3:08PM EDT | 2026-01-16 | 125.50 | 126.50 | 132.10 | 0.00 | - | 1 | 6 | 39.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00630000 | 2024-04-24 12:33PM EDT | 2024-04-26 | 6.10 | 3.70 | 4.30 | -0.70 | -10.29% | 6 | 53 | 35.80% |
| INTU240503P00630000 | 2024-04-24 10:33AM EDT | 2024-05-03 | 8.20 | 8.10 | 8.80 | -3.82 | -31.78% | 4 | 10 | 28.60% |
| INTU240510P00630000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 13.00 | 10.70 | 13.50 | 0.00 | - | 1 | 3 | 30.46% |
| INTU240517P00630000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 14.40 | 13.50 | 14.00 | -2.25 | -13.51% | 3 | 271 | 26.21% |
| INTU240621P00630000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 25.30 | 24.60 | 25.20 | -3.60 | -12.46% | 4 | 132 | 27.70% |
| INTU240719P00630000 | 2024-04-24 1:54PM EDT | 2024-07-19 | 28.30 | 28.70 | 29.70 | -3.20 | -10.16% | 4 | 73 | 26.44% |
| INTU240920P00630000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 50.90 | 38.10 | 39.70 | 0.00 | - | 2 | 43 | 26.32% |
| INTU241018P00630000 | 2024-04-18 2:21PM EDT | 2024-10-18 | 55.70 | 40.40 | 44.30 | 0.00 | - | 1 | 27 | 26.78% |
| INTU241220P00630000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 49.80 | 46.50 | 52.80 | -10.50 | -17.41% | 2 | 28 | 27.18% |
| INTU250117P00630000 | 2024-04-23 10:55AM EDT | 2025-01-17 | 53.90 | 51.50 | 56.30 | 0.00 | - | 5 | 72 | 27.35% |
| INTU250620P00630000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 67.20 | 61.00 | 70.40 | 0.00 | - | 1 | 2 | 27.05% |
| INTU251219P00630000 | 2024-02-23 12:00PM EDT | 2025-12-19 | 73.90 | 75.20 | 81.50 | 0.00 | - | 2 | 2 | 26.07% |
| INTU260116P00630000 | 2024-02-13 3:04PM EDT | 2026-01-16 | 83.90 | 73.80 | 79.50 | 0.00 | - | - | 1 | 24.88% |
© 2024 Yahoo. All rights reserved.