Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00490000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 125.20 | 140.00 | 147.20 | 0.00 | - | - | 2 | 104.91% |
| INTU240621C00490000 | 2024-02-28 2:37PM EDT | 2024-06-21 | 181.96 | 164.00 | 171.00 | 0.00 | - | 3 | 173 | 101.24% |
| INTU240920C00490000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 138.20 | 152.30 | 160.50 | 0.00 | - | 1 | 3 | 49.63% |
| INTU241018C00490000 | 2024-03-07 1:18PM EDT | 2024-10-18 | 186.00 | 163.70 | 168.30 | 0.00 | - | - | 1 | 50.33% |
| INTU250117C00490000 | 2024-04-30 12:25PM EDT | 2025-01-17 | 173.45 | 168.30 | 172.60 | 0.00 | - | 1 | 419 | 44.93% |
| INTU250620C00490000 | 2023-10-27 1:45PM EDT | 2025-06-20 | 95.80 | 145.40 | 150.40 | 0.00 | - | 3 | 0 | 21.36% |
| INTU251219C00490000 | 2024-04-22 11:05AM EDT | 2025-12-19 | 184.50 | 202.10 | 210.00 | 0.00 | - | 3 | 4 | 45.29% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 2026-01-16 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 49.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00490000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 0.06 | 0.05 | 2.60 | 0.00 | - | 4 | 7 | 105.44% |
| INTU240531P00490000 | 2024-04-22 10:21AM EDT | 2024-05-31 | 1.70 | 0.15 | 4.50 | 0.00 | - | 1 | 2 | 68.20% |
| INTU240621P00490000 | 2024-04-11 3:16PM EDT | 2024-06-21 | 2.08 | 0.50 | 1.20 | 0.00 | - | 1 | 60 | 42.26% |
| INTU240719P00490000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 2.00 | 1.25 | 2.15 | 0.00 | - | 1 | 27 | 36.73% |
| INTU240920P00490000 | 2024-04-29 3:03PM EDT | 2024-09-20 | 5.50 | 4.50 | 5.00 | 0.00 | - | 12 | 28 | 32.58% |
| INTU241018P00490000 | 2024-04-10 11:07AM EDT | 2024-10-18 | 8.30 | 5.60 | 6.40 | 0.00 | - | - | 1 | 31.70% |
| INTU250117P00490000 | 2024-04-09 11:02AM EDT | 2025-01-17 | 13.40 | 12.30 | 12.90 | 0.00 | - | 1 | 371 | 31.70% |
| INTU250620P00490000 | 2024-05-02 10:08AM EDT | 2025-06-20 | 25.85 | 19.70 | 22.80 | 0.00 | - | 1 | 37 | 31.19% |
| INTU251219P00490000 | 2024-02-23 11:03AM EDT | 2025-12-19 | 33.45 | 30.30 | 34.90 | 0.00 | - | 1 | 60 | 31.51% |
| INTU260116P00490000 | 2024-05-01 10:09AM EDT | 2026-01-16 | 37.90 | 29.80 | 32.70 | 0.00 | - | 1 | 44 | 29.83% |
© 2024 Yahoo. All rights reserved.