Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 2024-04-03 9:46AM EDT | 2024-04-26 | 97.88 | 103.70 | 109.90 | 0.00 | - | 1 | 1 | 148.49% |
| INTU240621C00530000 | 2024-04-01 3:00PM EDT | 2024-06-21 | 117.00 | 111.00 | 118.00 | 0.00 | - | 1 | 28 | 51.87% |
| INTU240719C00530000 | 2024-03-25 11:57AM EDT | 2024-07-19 | 124.55 | 115.20 | 119.50 | 0.00 | - | 1 | 2 | 44.53% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 120.30 | 126.20 | 129.70 | 0.00 | - | - | 2 | 42.99% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 2024-12-20 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 36.24% |
| INTU250117C00530000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 137.40 | 141.00 | 146.50 | 0.00 | - | 1 | 13 | 42.17% |
| INTU250620C00530000 | 2024-03-27 2:50PM EDT | 2025-06-20 | 173.00 | 161.50 | 168.10 | 0.00 | - | 1 | 5 | 43.38% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 2025-12-19 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 44.71% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 2026-01-16 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 48.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 2024-04-26 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 148.24% |
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 2024-05-10 | 1.10 | 0.10 | 1.50 | 0.00 | - | - | 1 | 53.98% |
| INTU240517P00530000 | 2024-04-22 9:39AM EDT | 2024-05-17 | 1.52 | 0.40 | 0.75 | 0.00 | - | 5 | 32 | 39.40% |
| INTU240621P00530000 | 2024-04-24 2:32PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.50 | -3.00 | -46.88% | 10 | 107 | 34.56% |
| INTU240719P00530000 | 2024-04-24 12:57PM EDT | 2024-07-19 | 5.70 | 4.90 | 5.50 | -2.46 | -30.15% | 1 | 27 | 32.21% |
| INTU240920P00530000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 15.70 | 9.90 | 10.60 | 0.00 | - | 2 | 15 | 30.41% |
| INTU241018P00530000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 18.20 | 11.70 | 12.50 | 0.00 | - | 14 | 15 | 29.69% |
| INTU241220P00530000 | 2024-04-11 2:51PM EDT | 2024-12-20 | 19.90 | 17.30 | 18.50 | 0.00 | - | 7 | 30 | 29.96% |
| INTU250117P00530000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 27.80 | 19.20 | 20.80 | 0.00 | - | 4 | 42 | 29.88% |
| INTU250620P00530000 | 2024-04-23 10:28AM EDT | 2025-06-20 | 32.30 | 29.60 | 31.80 | 0.00 | - | 1 | 12 | 29.29% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 2025-12-19 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 32.87% |
| INTU260116P00530000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 44.70 | 39.40 | 43.80 | 0.00 | - | 1 | 57 | 28.53% |
© 2024 Yahoo. All rights reserved.