Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241011C00560000 | 2024-09-12 2:51PM EDT | 2024-10-11 | 84.90 | 47.20 | 53.90 | 0.00 | - | - | 2 | 61.85% |
| INTU241018C00560000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 100.50 | 50.40 | 52.90 | 0.00 | - | 3 | 31 | 37.59% |
| INTU241025C00560000 | 2024-09-26 11:22AM EDT | 2024-10-25 | 81.98 | 52.20 | 54.90 | 0.00 | - | - | 2 | 37.03% |
| INTU241220C00560000 | 2024-10-01 12:47PM EDT | 2024-12-20 | 69.50 | 67.00 | 68.40 | +4.50 | +6.92% | 1 | 24 | 35.51% |
| INTU250117C00560000 | 2024-08-21 10:37AM EDT | 2025-01-17 | 133.80 | 100.40 | 103.30 | 0.00 | - | 1 | 54 | 59.45% |
| INTU250321C00560000 | 2024-09-19 2:55PM EDT | 2025-03-21 | 122.96 | 82.00 | 83.90 | 0.00 | - | 4 | 4 | 34.84% |
| INTU250620C00560000 | 2024-07-05 1:36PM EDT | 2025-06-20 | 156.35 | 119.00 | 126.00 | 0.00 | - | 1 | 14 | 50.62% |
| INTU251219C00560000 | 2024-06-25 9:33AM EDT | 2025-12-19 | 148.80 | 138.00 | 145.00 | 0.00 | - | 1 | 8 | 46.52% |
| INTU260116C00560000 | 2024-08-09 1:29PM EDT | 2026-01-16 | 151.80 | 127.50 | 135.50 | 0.00 | - | 3 | 16 | 41.34% |
| INTU261218C00560000 | 2024-08-28 9:30AM EDT | 2026-12-18 | 173.00 | 161.20 | 169.00 | 0.00 | - | 1 | 1 | 41.71% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241011P00560000 | 2024-10-04 3:43PM EDT | 2024-10-11 | 0.41 | 0.20 | 0.50 | -0.59 | -59.00% | 4 | 35 | 39.09% |
| INTU241018P00560000 | 2024-10-04 2:09PM EDT | 2024-10-18 | 1.35 | 1.05 | 1.25 | -0.93 | -40.79% | 10 | 138 | 32.31% |
| INTU241025P00560000 | 2024-10-04 11:42AM EDT | 2024-10-25 | 2.30 | 1.80 | 2.10 | -1.39 | -37.67% | 1 | 58 | 29.81% |
| INTU241101P00560000 | 2024-10-04 3:51PM EDT | 2024-11-01 | 3.18 | 2.65 | 3.20 | -1.32 | -29.33% | 15 | 11 | 29.07% |
| INTU241108P00560000 | 2024-10-02 2:52PM EDT | 2024-11-08 | 5.50 | 3.50 | 6.50 | 0.00 | - | 2 | 6 | 33.30% |
| INTU241115P00560000 | 2024-10-04 1:19PM EDT | 2024-11-15 | 5.98 | 5.50 | 6.00 | -1.82 | -23.33% | 1 | 55 | 29.39% |
| INTU241220P00560000 | 2024-10-04 11:54AM EDT | 2024-12-20 | 12.71 | 11.20 | 12.40 | -2.49 | -16.38% | 6 | 116 | 29.56% |
| INTU250117P00560000 | 2024-10-03 1:23PM EDT | 2025-01-17 | 18.30 | 14.50 | 15.30 | 0.00 | - | 1 | 350 | 28.08% |
| INTU250321P00560000 | 2024-10-03 1:23PM EDT | 2025-03-21 | 25.80 | 21.30 | 22.60 | 0.00 | - | 3 | 73 | 27.48% |
| INTU250417P00560000 | 2024-10-03 3:51PM EDT | 2025-04-17 | 28.10 | 24.00 | 25.50 | 0.00 | - | 3 | 15 | 27.39% |
| INTU250620P00560000 | 2024-09-03 1:24PM EDT | 2025-06-20 | 30.48 | 32.10 | 35.30 | 0.00 | - | 65 | 85 | 29.18% |
| INTU250919P00560000 | 2024-09-25 10:22AM EDT | 2025-09-19 | 33.30 | 37.10 | 39.50 | 0.00 | - | - | 1 | 27.06% |
| INTU251219P00560000 | 2024-08-21 11:12AM EDT | 2025-12-19 | 38.90 | 37.40 | 42.40 | 0.00 | - | 1 | 24 | 25.30% |
| INTU260116P00560000 | 2024-10-02 10:21AM EDT | 2026-01-16 | 49.15 | 46.70 | 48.70 | 0.00 | - | 10 | 20 | 27.06% |
© 2024 Yahoo. All rights reserved.