Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 2024-05-17 | 43.80 | 59.30 | 64.90 | 0.00 | - | 5 | 6 | 47.05% |
| INTU240621C00580000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 52.00 | 67.30 | 72.90 | 0.00 | - | 1 | 51 | 39.84% |
| INTU240719C00580000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 61.01 | 74.50 | 79.90 | 0.00 | - | 1 | 59 | 39.55% |
| INTU240920C00580000 | 2024-04-02 9:39AM EDT | 2024-09-20 | 85.53 | 87.80 | 92.70 | 0.00 | - | 6 | 12 | 39.11% |
| INTU250117C00580000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 91.31 | 105.30 | 110.80 | 0.00 | - | 4 | 173 | 38.41% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 137.07 | 130.10 | 135.00 | 0.00 | - | 1 | 6 | 40.35% |
| INTU251219C00580000 | 2024-04-23 10:00AM EDT | 2025-12-19 | 147.51 | 152.20 | 159.00 | 0.00 | - | 5 | 22 | 41.79% |
| INTU260116C00580000 | 2024-01-04 11:39AM EDT | 2026-01-16 | 127.90 | 158.00 | 167.00 | 0.00 | - | 1 | 2 | 43.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00580000 | 2024-04-26 10:02AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 11 | 118 | 84.77% |
| INTU240503P00580000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.25 | 0.15 | 0.35 | -0.62 | -71.26% | 11 | 41 | 33.42% |
| INTU240510P00580000 | 2024-04-26 11:49AM EDT | 2024-05-10 | 1.15 | 0.55 | 1.25 | -0.69 | -37.50% | 1 | 9 | 31.48% |
| INTU240517P00580000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.05 | 1.30 | 2.20 | -1.45 | -41.43% | 50 | 229 | 29.99% |
| INTU240524P00580000 | 2024-04-11 9:30AM EDT | 2024-05-24 | 5.28 | 1.70 | 8.50 | -3.62 | -40.67% | 1 | 1 | 41.29% |
| INTU240621P00580000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 8.50 | 8.40 | 11.10 | -3.10 | -26.72% | 17 | 324 | 33.07% |
| INTU240719P00580000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 12.50 | 12.00 | 12.60 | -2.05 | -14.09% | 3 | 106 | 28.71% |
| INTU240920P00580000 | 2024-04-26 11:59AM EDT | 2024-09-20 | 21.90 | 19.90 | 20.90 | -3.30 | -13.10% | 35 | 58 | 28.18% |
| INTU241018P00580000 | 2024-04-26 12:13PM EDT | 2024-10-18 | 24.60 | 22.70 | 23.60 | -2.80 | -10.22% | 14 | 10 | 27.67% |
| INTU250117P00580000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 34.30 | 32.10 | 33.60 | -6.90 | -16.75% | 3 | 139 | 27.80% |
| INTU250620P00580000 | 2024-03-19 1:06PM EDT | 2025-06-20 | 49.90 | 53.60 | 56.40 | 0.00 | - | 1 | 12 | 31.48% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 32.24% |
| INTU260116P00580000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 61.60 | 57.70 | 64.00 | 0.00 | - | 1 | 6 | 28.23% |
© 2024 Yahoo. All rights reserved.