Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00570000 | 2024-04-10 1:40PM EDT | 2024-05-17 | 65.40 | 68.00 | 71.40 | 0.00 | - | - | 10 | 44.68% |
| INTU240621C00570000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 79.00 | 77.30 | 79.60 | 0.00 | - | 7 | 86 | 39.95% |
| INTU240719C00570000 | 2024-02-08 1:26PM EDT | 2024-07-19 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 57.70% |
| INTU240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 97.40 | 95.00 | 99.00 | 0.00 | - | 3 | 5 | 39.59% |
| INTU250117C00570000 | 2024-03-25 11:57AM EDT | 2025-01-17 | 122.55 | 112.40 | 117.80 | 0.00 | - | 1 | 32 | 39.40% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 2025-06-20 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 46.36% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 2025-12-19 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 49.70% |
| INTU260116C00570000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 36.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00570000 | 2024-04-23 11:12AM EDT | 2024-04-26 | 0.12 | 0.00 | 0.20 | 0.00 | - | 61 | 81 | 90.23% |
| INTU240503P00570000 | 2024-04-24 10:07AM EDT | 2024-05-03 | 0.77 | 0.15 | 0.60 | 0.00 | - | 5 | 28 | 42.09% |
| INTU240510P00570000 | 2024-04-24 2:12PM EDT | 2024-05-10 | 1.00 | 0.35 | 1.10 | 0.00 | - | 2 | 13 | 34.74% |
| INTU240517P00570000 | 2024-04-26 10:33AM EDT | 2024-05-17 | 1.51 | 1.45 | 1.65 | -0.53 | -25.98% | 4 | 148 | 31.48% |
| INTU240531P00570000 | 2024-04-26 10:26AM EDT | 2024-05-31 | 4.60 | 4.30 | 4.90 | -2.05 | -30.83% | 1 | 4 | 33.53% |
| INTU240621P00570000 | 2024-04-25 10:34AM EDT | 2024-06-21 | 7.36 | 7.20 | 7.50 | -2.60 | -26.10% | 2 | 166 | 31.01% |
| INTU240719P00570000 | 2024-04-25 10:08AM EDT | 2024-07-19 | 13.30 | 10.20 | 10.60 | 0.00 | - | 3 | 91 | 29.18% |
| INTU240920P00570000 | 2024-04-23 10:27AM EDT | 2024-09-20 | 20.40 | 17.70 | 18.50 | 0.00 | - | 10 | 111 | 28.66% |
| INTU241018P00570000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 21.00 | 20.40 | 20.90 | -1.55 | -6.87% | 1 | 21 | 27.99% |
| INTU250117P00570000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 30.67 | 29.40 | 30.30 | 0.00 | - | 75 | 214 | 27.96% |
| INTU250620P00570000 | 2023-10-11 12:19PM EDT | 2025-06-20 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 47.81% |
| INTU251219P00570000 | 2024-02-23 1:44PM EDT | 2025-12-19 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 28.37% |
| INTU260116P00570000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 57.70 | 54.80 | 57.10 | 0.00 | - | 1 | 4 | 27.40% |
© 2024 Yahoo. All rights reserved.