Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00700000 | 2024-04-23 2:32PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 85.06% |
| INTU240503C00700000 | 2024-04-26 10:15AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.25 | -0.95 | -90.48% | 11 | 9 | 31.74% |
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 0.53 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 30.73% |
| INTU240517C00700000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.42 | 1.25 | 1.75 | +0.40 | +39.22% | 10 | 92 | 28.00% |
| INTU240524C00700000 | 2024-04-25 3:03PM EDT | 2024-05-24 | 3.60 | 1.45 | 7.80 | 0.00 | - | 1 | 5 | 38.89% |
| INTU240531C00700000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 6.30 | 5.40 | 6.50 | +3.45 | +121.05% | 15 | 4 | 32.58% |
| INTU240621C00700000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 9.20 | 9.20 | 9.80 | +1.17 | +14.57% | 8 | 272 | 30.42% |
| INTU240719C00700000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 14.68 | 13.90 | 14.50 | +2.68 | +22.33% | 2 | 59 | 29.67% |
| INTU240920C00700000 | 2024-04-25 11:07AM EDT | 2024-09-20 | 22.70 | 26.60 | 27.40 | 0.00 | - | 3 | 50 | 31.42% |
| INTU241018C00700000 | 2024-04-19 11:28AM EDT | 2024-10-18 | 21.38 | 30.90 | 31.70 | 0.00 | - | 1 | 62 | 31.40% |
| INTU241220C00700000 | 2024-04-17 1:06PM EDT | 2024-12-20 | 36.40 | 43.00 | 44.10 | 0.00 | - | 6 | 29 | 33.21% |
| INTU250117C00700000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 39.90 | 44.30 | 48.40 | 0.00 | - | 10 | 159 | 33.44% |
| INTU250620C00700000 | 2024-03-19 3:38PM EDT | 2025-06-20 | 72.65 | 57.70 | 60.10 | 0.00 | - | 1 | 14 | 30.97% |
| INTU251219C00700000 | 2024-04-17 1:39PM EDT | 2025-12-19 | 84.99 | 91.90 | 97.50 | 0.00 | - | 5 | 5 | 37.35% |
| INTU260116C00700000 | 2024-04-15 3:24PM EDT | 2026-01-16 | 87.30 | 95.50 | 99.70 | 0.00 | - | 1 | 39 | 37.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00700000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 86.30 | 60.10 | 66.30 | 0.00 | - | - | 0 | 31.90% |
| INTU240621P00700000 | 2024-04-09 10:00AM EDT | 2024-06-21 | 62.00 | 66.20 | 71.90 | 0.00 | - | 1 | 36 | 28.64% |
| INTU240719P00700000 | 2024-03-14 3:52PM EDT | 2024-07-19 | 67.80 | 82.60 | 87.70 | 0.00 | - | 3 | 4 | 38.69% |
| INTU240920P00700000 | 2024-02-27 4:13PM EDT | 2024-09-20 | 64.50 | 71.20 | 74.90 | 0.00 | - | 5 | 5 | 20.20% |
| INTU241018P00700000 | 2024-02-27 12:10PM EDT | 2024-10-18 | 70.10 | 74.50 | 77.30 | 0.00 | - | - | 5 | 20.20% |
| INTU250117P00700000 | 2024-02-26 4:00PM EDT | 2025-01-17 | 79.30 | 82.10 | 87.90 | 0.00 | - | 2 | 36 | 21.95% |
© 2024 Yahoo. All rights reserved.