Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241011C00660000 | 2024-09-30 11:25AM EDT | 2024-10-11 | 1.05 | 0.05 | 0.65 | 0.00 | - | 1 | 190 | 37.11% |
| INTU241018C00660000 | 2024-10-04 9:59AM EDT | 2024-10-18 | 0.70 | 0.50 | 0.70 | -0.10 | -12.50% | 4 | 485 | 25.60% |
| INTU241025C00660000 | 2024-10-04 10:41AM EDT | 2024-10-25 | 1.50 | 1.15 | 1.50 | +0.40 | +36.36% | 2 | 11 | 24.61% |
| INTU241101C00660000 | 2024-10-03 9:44AM EDT | 2024-11-01 | 2.50 | 2.10 | 4.60 | 0.00 | - | 1 | 284 | 29.72% |
| INTU241115C00660000 | 2024-10-04 9:43AM EDT | 2024-11-15 | 6.02 | 5.50 | 6.00 | +0.80 | +15.33% | 11 | 112 | 26.62% |
| INTU241220C00660000 | 2024-10-04 9:43AM EDT | 2024-12-20 | 15.70 | 14.00 | 14.50 | +2.27 | +16.90% | 1 | 172 | 29.04% |
| INTU250117C00660000 | 2024-10-03 1:00PM EDT | 2025-01-17 | 20.07 | 17.90 | 21.20 | +3.47 | +20.90% | 2 | 322 | 30.54% |
| INTU250321C00660000 | 2024-10-01 10:07AM EDT | 2025-03-21 | 31.30 | 29.60 | 30.40 | 0.00 | - | 1 | 62 | 30.01% |
| INTU250417C00660000 | 2024-09-25 3:43PM EDT | 2025-04-17 | 48.40 | 33.20 | 34.50 | 0.00 | - | - | 3 | 30.23% |
| INTU250620C00660000 | 2024-10-04 12:15PM EDT | 2025-06-20 | 44.00 | 42.90 | 44.50 | +2.10 | +5.01% | 1 | 87 | 31.19% |
| INTU250919C00660000 | 2024-09-19 3:58PM EDT | 2025-09-19 | 83.25 | 54.50 | 57.20 | 0.00 | - | - | 2 | 32.19% |
| INTU251219C00660000 | 2024-09-24 3:50PM EDT | 2025-12-19 | 81.93 | 65.20 | 68.40 | 0.00 | - | 10 | 13 | 32.86% |
| INTU260116C00660000 | 2024-10-01 11:28AM EDT | 2026-01-16 | 69.40 | 68.60 | 71.80 | 0.00 | - | 2 | 62 | 33.10% |
| INTU261218C00660000 | 2024-08-23 9:32AM EDT | 2026-12-18 | 132.00 | 124.10 | 133.00 | 0.00 | - | 1 | 2 | 42.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241011P00660000 | 2024-10-02 1:51PM EDT | 2024-10-11 | 52.41 | 47.30 | 54.40 | 0.00 | - | 1 | 1 | 65.31% |
| INTU241018P00660000 | 2024-10-02 11:53AM EDT | 2024-10-18 | 53.00 | 47.40 | 54.60 | 0.00 | - | 6 | 110 | 45.01% |
| INTU241025P00660000 | 2024-09-20 9:30AM EDT | 2024-10-25 | 29.20 | 48.80 | 52.80 | 0.00 | - | 1 | 1 | 31.37% |
| INTU241115P00660000 | 2024-10-02 10:48AM EDT | 2024-11-15 | 54.10 | 52.50 | 53.90 | +0.08 | +0.15% | 1 | 132 | 24.07% |
| INTU241220P00660000 | 2024-10-02 1:51PM EDT | 2024-12-20 | 61.60 | 58.30 | 59.60 | 0.00 | - | 1 | 128 | 24.57% |
| INTU250117P00660000 | 2024-10-03 9:46AM EDT | 2025-01-17 | 67.72 | 60.30 | 62.20 | 0.00 | - | 1 | 185 | 23.39% |
| INTU250321P00660000 | 2024-09-24 9:31AM EDT | 2025-03-21 | 55.00 | 68.20 | 69.70 | 0.00 | - | 1 | 22 | 23.57% |
| INTU250417P00660000 | 2024-09-20 2:51PM EDT | 2025-04-17 | 55.60 | 70.40 | 74.60 | 0.00 | - | 1 | 1 | 24.83% |
| INTU250620P00660000 | 2024-09-16 3:18PM EDT | 2025-06-20 | 63.80 | 76.30 | 81.00 | 0.00 | - | 1 | 44 | 24.81% |
| INTU251219P00660000 | 2024-08-29 1:58PM EDT | 2025-12-19 | 87.80 | 87.00 | 91.10 | 0.00 | - | - | 7 | 22.88% |
| INTU260116P00660000 | 2024-09-23 2:10PM EDT | 2026-01-16 | 81.56 | 92.50 | 97.10 | 0.00 | - | 55 | 54 | 24.39% |
| INTU261218P00660000 | 2024-09-18 12:44PM EDT | 2026-12-18 | 105.67 | 109.30 | 116.20 | 0.00 | - | 27 | 17 | 23.92% |
| INTU270115P00660000 | 2024-09-19 10:58AM EDT | 2027-01-15 | 100.43 | 110.10 | 116.50 | 0.00 | - | - | 1 | 23.60% |
© 2024 Yahoo. All rights reserved.