Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00600000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 32.00 | 32.40 | 39.30 | 0.00 | - | 1 | 14 | 71.73% |
| INTU240503C00600000 | 2024-04-05 9:40AM EDT | 2024-05-03 | 34.90 | 37.50 | 40.20 | 0.00 | - | 1 | 3 | 42.43% |
| INTU240510C00600000 | 2024-04-16 10:09AM EDT | 2024-05-10 | 28.43 | 37.90 | 42.30 | 0.00 | - | - | 1 | 37.78% |
| INTU240517C00600000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 41.50 | 42.10 | 43.90 | +18.10 | +77.35% | 2 | 21 | 34.96% |
| INTU240524C00600000 | 2024-04-12 10:12AM EDT | 2024-05-24 | 42.00 | 43.00 | 51.70 | 0.00 | - | 1 | 1 | 43.31% |
| INTU240621C00600000 | 2024-04-23 11:47AM EDT | 2024-06-21 | 50.70 | 54.40 | 55.80 | 0.00 | - | 1 | 148 | 35.92% |
| INTU240719C00600000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 58.20 | 60.00 | 63.70 | 0.00 | - | 1 | 27 | 36.60% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 74.30 | 79.40 | 0.00 | - | 51 | 75 | 38.25% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 91.20 | 93.30 | 0.00 | - | 2 | 2 | 37.34% |
| INTU250117C00600000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 80.57 | 93.90 | 97.00 | 0.00 | - | 1 | 392 | 37.14% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 117.90 | 120.60 | 0.00 | - | 1 | 26 | 38.78% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 24.69% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 37.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00600000 | 2024-04-24 9:42AM EDT | 2024-04-26 | 0.25 | 0.25 | 0.55 | -0.29 | -53.70% | 4 | 110 | 39.80% |
| INTU240503P00600000 | 2024-04-23 3:27PM EDT | 2024-05-03 | 1.71 | 1.80 | 2.10 | -0.64 | -27.23% | 1 | 88 | 30.81% |
| INTU240510P00600000 | 2024-04-24 9:44AM EDT | 2024-05-10 | 4.10 | 2.60 | 3.60 | -2.40 | -36.92% | 1 | 147 | 28.36% |
| INTU240517P00600000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 5.00 | 5.00 | 5.40 | -0.60 | -10.71% | 16 | 167 | 27.98% |
| INTU240524P00600000 | 2024-04-24 10:14AM EDT | 2024-05-24 | 8.77 | 5.90 | 13.30 | -12.95 | -59.62% | 1 | 2 | 38.10% |
| INTU240621P00600000 | 2024-04-24 10:38AM EDT | 2024-06-21 | 14.20 | 14.00 | 14.50 | -1.20 | -7.79% | 1 | 1,540 | 28.99% |
| INTU240719P00600000 | 2024-04-23 12:12PM EDT | 2024-07-19 | 20.20 | 18.10 | 18.50 | 0.00 | - | 6 | 220 | 27.57% |
| INTU240920P00600000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 41.80 | 26.80 | 27.60 | 0.00 | - | 6 | 60 | 27.19% |
| INTU241018P00600000 | 2024-04-23 10:22AM EDT | 2024-10-18 | 32.70 | 29.50 | 30.50 | 0.00 | - | 1 | 9 | 26.74% |
| INTU241220P00600000 | 2024-04-23 2:20PM EDT | 2024-12-20 | 39.20 | 36.80 | 39.60 | 0.00 | - | 6 | 32 | 27.74% |
| INTU250117P00600000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 39.10 | 39.10 | 40.70 | -13.10 | -25.10% | 1 | 44 | 26.80% |
| INTU250620P00600000 | 2024-04-23 11:01AM EDT | 2025-06-20 | 55.50 | 48.60 | 54.20 | 0.00 | - | 1 | 15 | 26.64% |
| INTU251219P00600000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 80.89 | 74.40 | 81.50 | 0.00 | - | 1 | 2 | 31.14% |
| INTU260116P00600000 | 2024-04-12 12:38PM EDT | 2026-01-16 | 73.60 | 65.40 | 68.20 | 0.00 | - | 1 | 5 | 26.22% |
© 2024 Yahoo. All rights reserved.