Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:670.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419C00670000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.05 | 0.00 | 1.40 | 0.00 | - | 100 | 338 | 106.30% |
| INTU240426C00670000 | 2024-04-18 2:53PM EDT | 2024-04-26 | 0.27 | 0.05 | 1.40 | 0.00 | - | 17 | 292 | 43.70% |
| INTU240503C00670000 | 2024-04-16 2:21PM EDT | 2024-05-03 | 1.79 | 0.55 | 1.40 | 0.00 | - | 3 | 24 | 31.91% |
| INTU240510C00670000 | 2024-04-18 12:59PM EDT | 2024-05-10 | 1.67 | 1.40 | 2.30 | 0.00 | - | 1 | 72 | 29.91% |
| INTU240517C00670000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 3.10 | 2.00 | 3.90 | 0.00 | - | 37 | 189 | 30.46% |
| INTU240524C00670000 | 2024-04-12 11:26AM EDT | 2024-05-24 | 10.10 | 1.25 | 9.50 | 0.00 | - | 1 | 2 | 37.97% |
| INTU240719C00670000 | 2024-04-18 1:26PM EDT | 2024-07-19 | 15.70 | 12.70 | 17.60 | 0.00 | - | 1 | 71 | 31.70% |
| INTU240920C00670000 | 2024-04-17 11:26AM EDT | 2024-09-20 | 30.50 | 26.10 | 30.30 | 0.00 | - | 6 | 70 | 33.12% |
| INTU241018C00670000 | 2024-04-12 11:47AM EDT | 2024-10-18 | 39.80 | 29.20 | 34.80 | 0.00 | - | 1 | 20 | 33.21% |
| INTU241220C00670000 | 2024-04-17 3:41PM EDT | 2024-12-20 | 46.70 | 40.40 | 45.00 | 0.00 | - | 37 | 44 | 33.88% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 51.96 | 42.80 | 49.20 | 0.00 | - | 33 | 85 | 34.13% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 79.00 | 67.20 | 72.90 | 0.00 | - | 3 | 7 | 36.34% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 45.37% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 115.80 | 91.30 | 99.60 | 0.00 | - | 1 | 2 | 38.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419P00670000 | 2024-04-17 2:13PM EDT | 2024-04-19 | 59.00 | 58.00 | 65.90 | 0.00 | - | 190 | 23 | 143.58% |
| INTU240517P00670000 | 2024-04-10 1:28PM EDT | 2024-05-17 | 45.10 | 62.80 | 68.90 | 0.00 | - | 1 | 27 | 42.22% |
| INTU240719P00670000 | 2024-03-28 12:22PM EDT | 2024-07-19 | 44.10 | 69.00 | 76.40 | 0.00 | - | 21 | 56 | 31.11% |
| INTU240920P00670000 | 2024-04-18 2:15PM EDT | 2024-09-20 | 78.86 | 75.80 | 81.10 | 0.00 | - | 1 | 55 | 27.29% |
| INTU241018P00670000 | 2024-04-09 2:30PM EDT | 2024-10-18 | 63.90 | 77.70 | 84.40 | 0.00 | - | 10 | 16 | 27.20% |
| INTU241220P00670000 | 2024-04-01 3:55PM EDT | 2024-12-20 | 70.70 | 82.70 | 90.40 | 0.00 | - | 2 | 22 | 26.65% |
| INTU250117P00670000 | 2024-02-23 3:48PM EDT | 2025-01-17 | 64.40 | 69.70 | 73.30 | 0.00 | - | 5 | 19 | 16.33% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 2025-06-20 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 18.45% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 2026-01-16 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 18.70% |
© 2024 Yahoo. All rights reserved.