Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 78.35 | 85.30 | 93.30 | 0.00 | - | - | 2 | 59.66% |
| INTU240621C00540000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 76.29 | 92.40 | 98.60 | 0.00 | - | 66 | 57 | 45.83% |
| INTU240719C00540000 | 2024-04-12 9:31AM EDT | 2024-07-19 | 95.00 | 98.50 | 103.00 | 0.00 | - | 2 | 5 | 42.82% |
| INTU240920C00540000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 112.50 | 109.20 | 112.10 | 0.00 | - | 1 | 2 | 40.09% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 43.71% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 116.94 | 127.50 | 133.50 | 0.00 | - | 3 | 45 | 42.14% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 13.40% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 2025-12-19 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 39.70% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 50.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00540000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 1.94 | 0.00 | 1.90 | +1.37 | +240.35% | 6 | 10 | 167.58% |
| INTU240503P00540000 | 2024-04-15 11:52AM EDT | 2024-05-03 | 0.20 | 0.10 | 0.40 | -0.70 | -77.78% | 3 | 23 | 50.83% |
| INTU240510P00540000 | 2024-04-23 9:54AM EDT | 2024-05-10 | 0.95 | 0.20 | 1.25 | 0.00 | - | 1 | 4 | 45.73% |
| INTU240517P00540000 | 2024-04-24 1:52PM EDT | 2024-05-17 | 0.80 | 0.45 | 1.20 | 0.00 | - | 5 | 52 | 37.44% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 3.67 | 0.85 | 5.80 | 0.00 | - | 1 | 1 | 49.04% |
| INTU240531P00540000 | 2024-04-19 10:43AM EDT | 2024-05-31 | 5.50 | 2.55 | 3.90 | 0.00 | - | 1 | 2 | 39.01% |
| INTU240621P00540000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 4.90 | 4.60 | 5.00 | +0.70 | +16.67% | 6 | 92 | 33.38% |
| INTU240719P00540000 | 2024-04-25 12:47PM EDT | 2024-07-19 | 7.30 | 4.90 | 7.50 | -3.48 | -32.28% | 1 | 66 | 31.23% |
| INTU240920P00540000 | 2024-04-22 2:26PM EDT | 2024-09-20 | 15.90 | 13.10 | 16.70 | 0.00 | - | 2 | 242 | 32.55% |
| INTU241018P00540000 | 2024-04-22 1:49PM EDT | 2024-10-18 | 18.90 | 15.40 | 16.00 | 0.00 | - | 4 | 43 | 29.28% |
| INTU241220P00540000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 29.10 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 30.60% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 30.73 | 23.90 | 24.90 | 0.00 | - | 2 | 131 | 29.37% |
| INTU250620P00540000 | 2024-02-16 4:20PM EDT | 2025-06-20 | 35.50 | 36.40 | 40.20 | 0.00 | - | 5 | 10 | 30.49% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 2025-12-19 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 32.47% |
| INTU260116P00540000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 47.70 | 47.30 | 49.40 | 0.00 | - | 4 | 110 | 28.26% |
© 2024 Yahoo. All rights reserved.