Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419C00560000 | 2024-04-18 10:49AM EDT | 2024-04-19 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 2024-05-03 | 72.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 2024-05-17 | 91.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| INTU240920C00560000 | 2023-12-20 11:00AM EDT | 2024-09-20 | 108.90 | 105.40 | 107.00 | 0.00 | - | - | 1 | 53.18% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 63.58% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 59.35% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 43.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419P00560000 | 2024-04-17 10:31AM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 352 | 25.00% |
| INTU240426P00560000 | 2024-04-18 1:05PM EDT | 2024-04-26 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 12.50% |
| INTU240503P00560000 | 2024-04-18 11:23AM EDT | 2024-05-03 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| INTU240510P00560000 | 2024-04-18 10:47AM EDT | 2024-05-10 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| INTU240517P00560000 | 2024-04-18 3:11PM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 6.25% |
| INTU240524P00560000 | 2024-04-08 2:10PM EDT | 2024-05-24 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| INTU240621P00560000 | 2024-04-18 12:53PM EDT | 2024-06-21 | 12.04 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 3.13% |
| INTU240719P00560000 | 2024-04-18 11:07AM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 3.13% |
| INTU240920P00560000 | 2024-04-05 10:55AM EDT | 2024-09-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| INTU241018P00560000 | 2024-04-15 10:36AM EDT | 2024-10-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| INTU250117P00560000 | 2024-04-15 1:22PM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 26.96% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 25.34% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.