Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 81.73% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 121.87 | 143.20 | 148.80 | 0.00 | - | 10 | 11 | 51.76% |
| INTU240920C00500000 | 2024-04-25 10:53AM EDT | 2024-09-20 | 138.40 | 151.10 | 157.50 | 0.00 | - | 1 | 15 | 48.15% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 2024-10-18 | 147.20 | 153.50 | 158.90 | 0.00 | - | 2 | 3 | 45.36% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 144.80 | 164.00 | 169.90 | 0.00 | - | 1 | 174 | 44.21% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 55.25% |
| INTU251219C00500000 | 2023-11-17 3:02PM EDT | 2025-12-19 | 159.62 | 182.10 | 190.30 | 0.00 | - | 8 | 8 | 37.85% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 213.90 | 202.00 | 212.00 | 0.00 | - | 1 | 6 | 45.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| INTU240517P00500000 | 2024-04-24 3:00PM EDT | 2024-05-17 | 0.35 | 0.10 | 4.30 | 0.00 | - | 3 | 13 | 64.38% |
| INTU240621P00500000 | 2024-04-22 10:38AM EDT | 2024-06-21 | 3.70 | 1.55 | 2.25 | 0.00 | - | 10 | 154 | 39.62% |
| INTU240719P00500000 | 2024-04-24 9:49AM EDT | 2024-07-19 | 3.08 | 2.90 | 3.20 | 0.00 | - | 3 | 307 | 35.04% |
| INTU240920P00500000 | 2024-04-22 1:53PM EDT | 2024-09-20 | 9.27 | 6.10 | 6.80 | 0.00 | - | 10 | 32 | 32.36% |
| INTU241018P00500000 | 2024-03-28 2:57PM EDT | 2024-10-18 | 8.30 | 7.70 | 8.20 | 0.00 | - | 1 | 3 | 31.39% |
| INTU241220P00500000 | 2024-04-18 11:09AM EDT | 2024-12-20 | 16.40 | 12.10 | 13.20 | 0.00 | - | - | 7 | 31.60% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 2025-01-17 | 18.40 | 13.50 | 14.50 | 0.00 | - | 32 | 105 | 30.94% |
| INTU250620P00500000 | 2024-04-22 10:00AM EDT | 2025-06-20 | 29.10 | 22.60 | 24.70 | 0.00 | - | 11 | 486 | 30.60% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 37.50% |
| INTU260116P00500000 | 2024-04-19 11:53AM EDT | 2026-01-16 | 42.00 | 33.70 | 35.60 | 0.00 | - | 1 | 28 | 29.70% |
© 2024 Yahoo. All rights reserved.