Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:670.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00670000 | 2024-04-25 11:48AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 14 | 294 | 42.68% |
| INTU240503C00670000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 1.08 | 0.85 | 1.05 | -0.37 | -25.52% | 5 | 69 | 28.02% |
| INTU240510C00670000 | 2024-04-19 12:23PM EDT | 2024-05-10 | 1.11 | 2.15 | 2.70 | 0.00 | - | 1 | 71 | 27.41% |
| INTU240517C00670000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 3.80 | 3.90 | 4.30 | -1.45 | -27.62% | 1 | 365 | 26.87% |
| INTU240524C00670000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 10.50 | 5.20 | 10.80 | 0.00 | - | 1 | 3 | 35.08% |
| INTU240531C00670000 | 2024-04-24 9:50AM EDT | 2024-05-31 | 13.40 | 10.00 | 10.80 | 0.00 | - | 1 | 5 | 31.58% |
| INTU240719C00670000 | 2024-04-24 11:19AM EDT | 2024-07-19 | 23.10 | 20.60 | 21.10 | 0.00 | - | 1 | 74 | 30.04% |
| INTU240920C00670000 | 2024-04-23 12:41PM EDT | 2024-09-20 | 35.70 | 34.30 | 35.00 | 0.00 | - | 3 | 326 | 31.80% |
| INTU241018C00670000 | 2024-04-12 11:47AM EDT | 2024-10-18 | 39.80 | 38.70 | 40.00 | 0.00 | - | 1 | 20 | 32.08% |
| INTU241220C00670000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 52.29 | 51.30 | 52.50 | 0.00 | - | 14 | 51 | 33.73% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 51.96 | 55.40 | 56.40 | 0.00 | - | 33 | 85 | 33.74% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 79.00 | 78.60 | 80.90 | 0.00 | - | 3 | 7 | 35.95% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 42.15% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 115.80 | 104.50 | 108.60 | 0.00 | - | 1 | 2 | 37.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 51.60 | 43.80 | 45.30 | 0.00 | - | 1 | 28 | 29.15% |
| INTU240719P00670000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 56.40 | 55.20 | 57.10 | 0.00 | - | 1 | 56 | 26.54% |
| INTU240920P00670000 | 2024-04-19 1:09PM EDT | 2024-09-20 | 80.50 | 63.80 | 65.10 | 0.00 | - | 1 | 54 | 25.47% |
| INTU241018P00670000 | 2024-04-09 2:30PM EDT | 2024-10-18 | 63.90 | 66.30 | 69.00 | 0.00 | - | 10 | 16 | 25.68% |
| INTU241220P00670000 | 2024-04-01 3:55PM EDT | 2024-12-20 | 70.70 | 73.40 | 75.20 | 0.00 | - | 2 | 22 | 25.18% |
| INTU250117P00670000 | 2024-04-23 12:12PM EDT | 2025-01-17 | 75.20 | 75.80 | 77.30 | 0.00 | - | 5 | 19 | 24.82% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 2025-06-20 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 23.05% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 2026-01-16 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 22.18% |
© 2024 Yahoo. All rights reserved.