Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00590000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 38.57 | 38.20 | 44.10 | +20.67 | +115.47% | 1 | 3 | 72.51% |
| INTU240503C00590000 | 2024-04-23 2:55PM EDT | 2024-05-03 | 45.00 | 41.50 | 45.50 | +13.00 | +40.62% | 1 | 2 | 45.19% |
| INTU240510C00590000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 22.20 | 43.70 | 48.80 | 0.00 | - | 1 | 1 | 43.32% |
| INTU240517C00590000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 38.20 | 46.30 | 48.50 | +8.00 | +26.49% | 3 | 10 | 35.83% |
| INTU240621C00590000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 50.40 | 57.70 | 63.30 | +9.53 | +23.32% | 1 | 72 | 40.44% |
| INTU240719C00590000 | 2024-03-21 11:14AM EDT | 2024-07-19 | 87.00 | 45.70 | 51.70 | 0.00 | - | 1 | 193 | 22.19% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 74.50 | 80.90 | 0.00 | - | 2 | 4 | 37.37% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 81.10 | 86.60 | -34.00 | -29.80% | 1 | 1 | 37.80% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 93.70 | 98.00 | 0.00 | - | 1 | 4 | 38.47% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 2025-01-17 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 47.26% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 37.88% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 46.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00590000 | 2024-04-23 2:51PM EDT | 2024-04-26 | 0.15 | 0.10 | 0.50 | -1.65 | -91.67% | 32 | 98 | 44.58% |
| INTU240503P00590000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 9.45 | 1.20 | 1.50 | 0.00 | - | 4 | 60 | 31.53% |
| INTU240510P00590000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 2.87 | 0.90 | 3.10 | -6.83 | -70.41% | 2 | 8 | 30.07% |
| INTU240517P00590000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 4.39 | 3.80 | 4.40 | -3.61 | -45.12% | 13 | 262 | 28.64% |
| INTU240524P00590000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 17.09 | 5.50 | 10.80 | 0.00 | - | 3 | 2 | 37.16% |
| INTU240531P00590000 | 2024-04-16 1:06PM EDT | 2024-05-31 | 15.52 | 8.30 | 9.90 | 0.00 | - | - | 3 | 32.16% |
| INTU240621P00590000 | 2024-04-23 2:19PM EDT | 2024-06-21 | 12.70 | 12.30 | 12.80 | -8.51 | -40.12% | 6 | 151 | 29.38% |
| INTU240719P00590000 | 2024-04-22 1:59PM EDT | 2024-07-19 | 22.40 | 16.00 | 16.50 | 0.00 | - | 4 | 174 | 27.78% |
| INTU240920P00590000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 32.20 | 24.70 | 25.60 | 0.00 | - | 1 | 35 | 27.58% |
| INTU241018P00590000 | 2024-04-01 9:44AM EDT | 2024-10-18 | 25.10 | 24.60 | 28.50 | 0.00 | - | 1 | 2 | 27.16% |
| INTU241220P00590000 | 2024-03-04 10:51AM EDT | 2024-12-20 | 31.30 | 39.50 | 41.00 | 0.00 | - | 1 | 1 | 30.01% |
| INTU250117P00590000 | 2024-04-19 12:44PM EDT | 2025-01-17 | 49.10 | 34.80 | 38.90 | 0.00 | - | 2 | 142 | 27.36% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 26.83% |
| INTU260116P00590000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 65.40 | 61.10 | 65.30 | 0.00 | - | 1 | 105 | 26.40% |
© 2024 Yahoo. All rights reserved.