Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00610000 | 2024-05-03 9:33AM EDT | 2024-05-10 | 17.00 | 27.50 | 35.20 | 0.00 | - | 2 | 4 | 56.09% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 2024-05-17 | 19.29 | 33.30 | 35.20 | 0.00 | - | 49 | 147 | 33.82% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 2024-05-24 | 25.80 | 38.30 | 44.20 | 0.00 | - | - | 1 | 46.35% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 34.00 | 41.10 | 43.40 | 0.00 | - | 1 | 0 | 37.95% |
| INTU240621C00610000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 33.70 | 46.70 | 48.80 | 0.00 | - | 9 | 350 | 34.73% |
| INTU240719C00610000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 38.60 | 53.50 | 57.70 | 0.00 | - | 25 | 45 | 35.83% |
| INTU240920C00610000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 62.20 | 68.60 | 70.20 | 0.00 | - | 2 | 4 | 34.85% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 2024-12-20 | 79.50 | 86.30 | 88.60 | 0.00 | - | 1 | 1 | 36.60% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 89.63 | 90.50 | 94.90 | 0.00 | - | 1 | 37 | 37.63% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 43.58% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 33.01% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 45.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00610000 | 2024-05-06 2:42PM EDT | 2024-05-10 | 0.60 | 0.25 | 0.75 | -0.55 | -47.83% | 12 | 103 | 33.30% |
| INTU240517P00610000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 1.90 | 1.70 | 1.95 | -2.80 | -59.57% | 11 | 98 | 26.11% |
| INTU240524P00610000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 11.96 | 6.20 | 9.50 | 0.00 | - | 8 | 10 | 38.99% |
| INTU240531P00610000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 14.33 | 6.60 | 11.50 | 0.00 | - | 1 | 7 | 36.64% |
| INTU240607P00610000 | 2024-05-02 1:39PM EDT | 2024-06-07 | 21.12 | 9.60 | 10.60 | 0.00 | - | - | 1 | 30.98% |
| INTU240621P00610000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 13.70 | 12.30 | 13.10 | -3.40 | -19.88% | 1 | 203 | 29.07% |
| INTU240719P00610000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 20.10 | 15.30 | 19.40 | -2.00 | -9.05% | 1 | 168 | 29.07% |
| INTU240920P00610000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 32.40 | 26.10 | 27.80 | 0.00 | - | 5 | 43 | 27.21% |
| INTU241018P00610000 | 2024-05-06 11:54AM EDT | 2024-10-18 | 35.40 | 29.60 | 30.90 | 0.00 | - | 14 | 28 | 26.72% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 2024-12-20 | 51.90 | 37.60 | 39.20 | 0.00 | - | 15 | 15 | 27.10% |
| INTU250117P00610000 | 2024-04-11 1:10PM EDT | 2025-01-17 | 48.80 | 40.20 | 41.60 | 0.00 | - | 4 | 47 | 26.77% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 31.95% |
| INTU251219P00610000 | 2023-12-01 12:50PM EDT | 2025-12-19 | 94.30 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 30.31% |
| INTU260116P00610000 | 2024-04-05 11:02AM EDT | 2026-01-16 | 75.57 | 68.00 | 77.00 | 0.00 | - | 1 | 1 | 28.39% |
© 2024 Yahoo. All rights reserved.