Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00620000 | 2024-04-26 10:28AM EDT | 2024-04-26 | 15.65 | 10.60 | 16.30 | +7.05 | +81.98% | 1 | 68 | 62.18% |
| INTU240503C00620000 | 2024-04-25 2:11PM EDT | 2024-05-03 | 17.60 | 17.50 | 18.50 | 0.00 | - | 2 | 47 | 28.93% |
| INTU240510C00620000 | 2024-04-22 11:04AM EDT | 2024-05-10 | 9.33 | 20.50 | 22.60 | 0.00 | - | 1 | 7 | 29.93% |
| INTU240517C00620000 | 2024-04-25 1:43PM EDT | 2024-05-17 | 24.50 | 24.20 | 25.30 | 0.00 | - | 4 | 97 | 29.34% |
| INTU240524C00620000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 28.00 | 27.30 | 34.10 | 0.00 | - | 1 | 2 | 38.41% |
| INTU240531C00620000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 19.70 | 32.40 | 34.10 | 0.00 | - | 1 | 2 | 34.48% |
| INTU240621C00620000 | 2024-04-25 12:59PM EDT | 2024-06-21 | 37.10 | 38.80 | 39.30 | 0.00 | - | 5 | 118 | 32.75% |
| INTU240719C00620000 | 2024-04-22 10:06AM EDT | 2024-07-19 | 33.20 | 44.80 | 45.80 | 0.00 | - | 1 | 49 | 32.28% |
| INTU240920C00620000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 58.75 | 60.30 | 63.10 | 0.00 | - | 1 | 13 | 35.45% |
| INTU241018C00620000 | 2024-04-16 12:08PM EDT | 2024-10-18 | 58.20 | 64.80 | 65.90 | 0.00 | - | 1 | 0 | 34.14% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 2024-12-20 | 69.00 | 78.00 | 80.50 | 0.00 | - | - | 3 | 36.60% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 69.77 | 81.90 | 84.30 | 0.00 | - | 5 | 53 | 36.43% |
| INTU250620C00620000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 96.76 | 105.20 | 107.60 | 0.00 | - | 5 | 12 | 37.84% |
| INTU251219C00620000 | 2024-01-05 12:03PM EDT | 2025-12-19 | 106.50 | 133.30 | 142.30 | 0.00 | - | 1 | 2 | 42.74% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 44.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00620000 | 2024-04-26 11:45AM EDT | 2024-04-26 | 0.22 | 0.10 | 0.35 | -3.08 | -93.33% | 164 | 209 | 28.66% |
| INTU240503P00620000 | 2024-04-26 11:16AM EDT | 2024-05-03 | 4.20 | 4.00 | 4.30 | -3.80 | -47.50% | 14 | 47 | 25.50% |
| INTU240510P00620000 | 2024-04-26 12:31PM EDT | 2024-05-10 | 7.40 | 6.90 | 7.40 | -5.60 | -43.08% | 10 | 88 | 25.47% |
| INTU240517P00620000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 8.85 | 9.60 | 10.10 | -4.91 | -35.68% | 2 | 140 | 25.74% |
| INTU240621P00620000 | 2024-04-26 11:53AM EDT | 2024-06-21 | 21.60 | 20.60 | 21.20 | -2.90 | -11.84% | 1 | 244 | 27.60% |
| INTU240719P00620000 | 2024-04-25 11:00AM EDT | 2024-07-19 | 24.30 | 25.30 | 25.90 | -7.70 | -24.06% | 1 | 82 | 26.57% |
| INTU240920P00620000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 35.70 | 34.90 | 35.80 | -4.30 | -10.75% | 6 | 172 | 26.44% |
| INTU241018P00620000 | 2024-04-26 12:43PM EDT | 2024-10-18 | 39.00 | 38.00 | 38.90 | -6.80 | -14.85% | 5 | 7 | 26.05% |
| INTU241220P00620000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 45.50 | 45.90 | 46.90 | 0.00 | - | 2 | 11 | 26.36% |
| INTU250117P00620000 | 2024-04-11 1:06PM EDT | 2025-01-17 | 53.00 | 48.40 | 49.40 | 0.00 | - | 4 | 32 | 26.12% |
| INTU250620P00620000 | 2024-03-19 1:05PM EDT | 2025-06-20 | 65.40 | 69.20 | 74.90 | 0.00 | - | 1 | 29 | 30.43% |
| INTU260116P00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 76.05 | 72.60 | 75.60 | 0.00 | - | 3 | 4 | 25.08% |
© 2024 Yahoo. All rights reserved.