Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419C00640000 | 2024-04-18 3:12PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| INTU240426C00640000 | 2024-04-18 12:48PM EDT | 2024-04-26 | 1.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| INTU240503C00640000 | 2024-04-18 10:05AM EDT | 2024-05-03 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240510C00640000 | 2024-04-18 11:39AM EDT | 2024-05-10 | 6.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU240517C00640000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 8.43 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| INTU240621C00640000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 23.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU240719C00640000 | 2024-04-18 2:02PM EDT | 2024-07-19 | 25.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| INTU240920C00640000 | 2024-04-18 1:04PM EDT | 2024-09-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241018C00640000 | 2024-04-18 2:25PM EDT | 2024-10-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117C00640000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 61.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU250620C00640000 | 2024-02-29 4:33PM EDT | 2025-06-20 | 124.06 | 107.90 | 112.80 | 0.00 | - | 2 | 1,002 | 48.00% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| INTU260116C00640000 | 2024-03-21 10:10AM EDT | 2026-01-16 | 136.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419P00640000 | 2024-04-18 1:58PM EDT | 2024-04-19 | 32.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240426P00640000 | 2024-04-18 9:38AM EDT | 2024-04-26 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00640000 | 2024-04-09 2:36PM EDT | 2024-05-03 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510P00640000 | 2024-04-17 9:49AM EDT | 2024-05-10 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517P00640000 | 2024-04-18 9:41AM EDT | 2024-05-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621P00640000 | 2024-04-17 11:09AM EDT | 2024-06-21 | 42.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240719P00640000 | 2024-04-15 1:42PM EDT | 2024-07-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240920P00640000 | 2024-04-12 1:20PM EDT | 2024-09-20 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU241018P00640000 | 2024-04-15 3:42PM EDT | 2024-10-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| INTU241220P00640000 | 2024-04-17 3:50PM EDT | 2024-12-20 | 65.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTU250117P00640000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250620P00640000 | 2024-02-27 1:15PM EDT | 2025-06-20 | 63.60 | 65.30 | 68.90 | 0.00 | - | 2 | 6 | 19.18% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 20.41% |
© 2024 Yahoo. All rights reserved.