Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00650000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| INTU240503C00650000 | 2024-04-25 2:59PM EDT | 2024-05-03 | 3.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| INTU240510C00650000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240517C00650000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| INTU240719C00650000 | 2024-04-25 12:39PM EDT | 2024-07-19 | 27.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| INTU240920C00650000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTU241018C00650000 | 2024-04-12 2:05PM EDT | 2024-10-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250620C00650000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 78.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00650000 | 2024-04-24 1:53PM EDT | 2024-04-26 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00650000 | 2024-04-04 2:10PM EDT | 2024-05-03 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510P00650000 | 2024-04-11 11:56AM EDT | 2024-05-10 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517P00650000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 2024-05-24 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00650000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240920P00650000 | 2024-04-25 11:08AM EDT | 2024-09-20 | 56.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU241018P00650000 | 2024-04-12 3:38PM EDT | 2024-10-18 | 61.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTU241220P00650000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117P00650000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 22.18% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 23.71% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 27.72% |
© 2024 Yahoo. All rights reserved.