Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00660000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.95 | 0.95 | 1.25 | +0.34 | +55.74% | 4 | 19 | 27.59% |
| INTU240517C00660000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 3.30 | 3.10 | 3.50 | +1.20 | +57.14% | 30 | 269 | 27.27% |
| INTU240524C00660000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 10.18 | 9.10 | 10.50 | -0.95 | -8.54% | 25 | 9 | 36.69% |
| INTU240531C00660000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 11.00 | 10.70 | 11.60 | +2.80 | +34.15% | 4 | 15 | 33.55% |
| INTU240621C00660000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 16.80 | 16.30 | 16.80 | +4.38 | +35.27% | 33 | 262 | 31.51% |
| INTU240719C00660000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 22.30 | 22.10 | 22.90 | -3.70 | -14.23% | 15 | 93 | 30.68% |
| INTU240920C00660000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 37.20 | 36.80 | 38.10 | +8.00 | +27.40% | 64 | 521 | 32.72% |
| INTU241018C00660000 | 2024-04-12 2:05PM EDT | 2024-10-18 | 43.00 | 40.50 | 41.90 | 0.00 | - | 5 | 27 | 32.12% |
| INTU241220C00660000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 60.80 | 53.90 | 55.50 | 0.00 | - | 1 | 74 | 34.22% |
| INTU250117C00660000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 62.30 | 56.40 | 60.30 | 0.00 | - | 2 | 259 | 34.58% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 33.15% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 47.26% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 37.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 2024-05-17 | 40.80 | 29.30 | 33.90 | 0.00 | - | 2 | 32 | 26.28% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 2024-05-24 | 36.50 | 36.70 | 40.70 | 0.00 | - | - | 1 | 35.70% |
| INTU240531P00660000 | 2024-04-29 10:14AM EDT | 2024-05-31 | 33.12 | 38.80 | 41.20 | 0.00 | - | 1 | 0 | 31.73% |
| INTU240621P00660000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 42.50 | 40.70 | 46.30 | +2.40 | +5.99% | 1 | 158 | 30.08% |
| INTU240719P00660000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 43.50 | 44.70 | 49.70 | 0.00 | - | 5 | 55 | 27.14% |
| INTU240920P00660000 | 2024-04-30 11:04AM EDT | 2024-09-20 | 53.60 | 56.10 | 57.50 | 0.00 | - | 275 | 270 | 25.33% |
| INTU241018P00660000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 64.50 | 58.10 | 59.90 | 0.00 | - | 1 | 31 | 24.57% |
| INTU241220P00660000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 67.46 | 66.00 | 68.40 | 0.00 | - | 14 | 33 | 25.27% |
| INTU250117P00660000 | 2024-04-11 11:32AM EDT | 2025-01-17 | 74.10 | 66.60 | 70.10 | 0.00 | - | 12 | 148 | 24.68% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 26.99% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 99.90 | 105.70 | 0.00 | - | 1 | 11 | 26.80% |
© 2024 Yahoo. All rights reserved.