Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00650000 | 2024-04-25 10:21AM EDT | 2024-04-26 | 0.45 | 0.20 | 0.50 | -0.94 | -67.63% | 11 | 205 | 36.48% |
| INTU240503C00650000 | 2024-04-25 11:19AM EDT | 2024-05-03 | 2.40 | 2.70 | 3.10 | -3.50 | -59.32% | 7 | 80 | 29.51% |
| INTU240510C00650000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 4.10 | 5.20 | 5.90 | 0.00 | - | 1 | 6 | 29.17% |
| INTU240517C00650000 | 2024-04-25 11:25AM EDT | 2024-05-17 | 7.60 | 7.80 | 8.10 | -4.10 | -35.04% | 6 | 475 | 28.49% |
| INTU240719C00650000 | 2024-04-25 10:04AM EDT | 2024-07-19 | 26.70 | 26.70 | 27.40 | -2.70 | -9.18% | 1 | 73 | 31.62% |
| INTU240920C00650000 | 2024-04-25 11:12AM EDT | 2024-09-20 | 40.40 | 41.00 | 42.00 | -5.60 | -12.17% | 6 | 37 | 33.28% |
| INTU241018C00650000 | 2024-04-12 2:05PM EDT | 2024-10-18 | 47.00 | 45.40 | 46.80 | 0.00 | - | 5 | 16 | 33.31% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 58.20 | 59.90 | 0.00 | - | 1 | 9 | 35.09% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 61.70 | 63.60 | 0.00 | - | 1 | 83 | 34.94% |
| INTU250620C00650000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 78.87 | 84.50 | 88.70 | 0.00 | - | 41 | 19 | 37.24% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 106.40 | 114.80 | 0.00 | - | 21 | 115 | 39.35% |
| INTU260116C00650000 | 2023-12-27 3:55PM EDT | 2026-01-16 | 116.80 | 122.00 | 129.20 | 0.00 | - | 1 | 5 | 42.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00650000 | 2024-04-24 1:53PM EDT | 2024-04-26 | 13.80 | 25.10 | 28.50 | 0.00 | - | 1 | 26 | 59.06% |
| INTU240503P00650000 | 2024-04-04 2:10PM EDT | 2024-05-03 | 28.50 | 26.30 | 31.70 | 0.00 | - | 1 | 2 | 38.76% |
| INTU240510P00650000 | 2024-04-11 11:56AM EDT | 2024-05-10 | 31.20 | 26.30 | 32.70 | 0.00 | - | - | 3 | 31.38% |
| INTU240517P00650000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 27.20 | 32.10 | 33.30 | 0.00 | - | 6 | 120 | 27.30% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 2024-05-24 | 47.69 | 33.70 | 41.20 | 0.00 | - | 1 | 1 | 36.09% |
| INTU240719P00650000 | 2024-04-25 11:30AM EDT | 2024-07-19 | 45.60 | 45.10 | 45.80 | +4.10 | +10.96% | 1 | 53 | 25.31% |
| INTU240920P00650000 | 2024-04-25 11:08AM EDT | 2024-09-20 | 56.10 | 54.00 | 55.20 | +4.70 | +9.14% | 3 | 44 | 25.28% |
| INTU241018P00650000 | 2024-04-12 3:38PM EDT | 2024-10-18 | 61.30 | 57.60 | 58.90 | 0.00 | - | 17 | 44 | 25.36% |
| INTU241220P00650000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 72.30 | 63.90 | 66.20 | 0.00 | - | 5 | 27 | 25.42% |
| INTU250117P00650000 | 2024-04-12 3:52PM EDT | 2025-01-17 | 72.70 | 67.10 | 69.60 | 0.00 | - | 7 | 57 | 25.66% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 21.73% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 23.35% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 27.38% |
© 2024 Yahoo. All rights reserved.