Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 78.00 | 77.10 | 84.90 | 0.00 | - | 1 | 101 | 65.20% |
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 79.62 | 79.10 | 86.80 | 0.00 | - | 1 | 2 | 58.82% |
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 80.35 | 80.00 | 87.90 | 0.00 | - | - | 2 | 53.56% |
| INTU240621C00550000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 79.70 | 86.30 | 88.50 | 0.00 | - | 2 | 156 | 41.53% |
| INTU240719C00550000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 80.29 | 89.60 | 96.00 | 0.00 | - | 2 | 20 | 42.58% |
| INTU240920C00550000 | 2023-12-20 11:00AM EDT | 2024-09-20 | 115.80 | 112.20 | 114.70 | 0.00 | - | - | 1 | 46.78% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 121.04 | 120.60 | 123.80 | 0.00 | - | 1 | 130 | 39.50% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 2025-06-20 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 42.56% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 2025-12-19 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 39.45% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 2026-01-16 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 47.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00550000 | 2024-04-26 12:51PM EDT | 2024-05-10 | 0.61 | 0.05 | 0.25 | 0.00 | - | 5 | 37 | 46.48% |
| INTU240517P00550000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 0.50 | 0.25 | 1.20 | -0.50 | -50.00% | 4 | 231 | 43.36% |
| INTU240524P00550000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 1.90 | 1.45 | 2.75 | +0.25 | +15.15% | 1 | 2 | 43.09% |
| INTU240531P00550000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 2.11 | 1.65 | 2.45 | -1.79 | -45.90% | 1 | 2 | 36.21% |
| INTU240621P00550000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 4.28 | 3.90 | 4.20 | -1.95 | -31.30% | 10 | 284 | 31.79% |
| INTU240719P00550000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 6.90 | 6.40 | 6.80 | -3.30 | -32.35% | 6 | 122 | 29.64% |
| INTU240920P00550000 | 2024-04-30 2:18PM EDT | 2024-09-20 | 13.80 | 13.20 | 14.10 | 0.00 | - | 1 | 42 | 29.25% |
| INTU241018P00550000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 16.80 | 15.80 | 16.50 | -3.00 | -15.15% | 1 | 49 | 28.66% |
| INTU241220P00550000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 22.56 | 22.20 | 25.80 | 0.00 | - | 2 | 3 | 30.51% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 25.40 | 24.40 | 28.30 | 0.00 | - | 3 | 204 | 30.29% |
| INTU250620P00550000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 42.10 | 36.10 | 38.30 | 0.00 | - | 1 | 10 | 28.54% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 2025-12-19 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 34.61% |
| INTU260116P00550000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 51.10 | 46.20 | 52.20 | 0.00 | - | 4 | 13 | 28.23% |
© 2024 Yahoo. All rights reserved.