Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802C00680000 | 2024-07-26 12:58PM EDT | 2024-08-02 | 1.30 | 0.05 | 1.40 | -0.70 | -35.00% | 3 | 296 | 37.92% |
| INTU240809C00680000 | 2024-07-16 10:40AM EDT | 2024-08-09 | 8.30 | 1.05 | 5.60 | 0.00 | - | 2 | 12 | 41.46% |
| INTU240816C00680000 | 2024-07-25 3:43PM EDT | 2024-08-16 | 3.96 | 3.50 | 4.10 | 0.00 | - | 7 | 284 | 30.18% |
| INTU240823C00680000 | 2024-07-23 11:23AM EDT | 2024-08-23 | 9.99 | 3.40 | 10.50 | 0.00 | - | 2 | 12 | 38.37% |
| INTU240830C00680000 | 2024-07-24 12:01PM EDT | 2024-08-30 | 7.71 | 7.80 | 12.50 | 0.00 | - | 1 | 4 | 37.35% |
| INTU240920C00680000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 14.25 | 12.40 | 16.10 | -2.35 | -14.16% | 16 | 628 | 33.68% |
| INTU241018C00680000 | 2024-07-24 3:35PM EDT | 2024-10-18 | 17.40 | 20.10 | 23.30 | 0.00 | - | 4 | 105 | 33.96% |
| INTU241220C00680000 | 2024-07-23 2:03PM EDT | 2024-12-20 | 36.20 | 34.40 | 35.70 | 0.00 | - | 2 | 97 | 33.73% |
| INTU250117C00680000 | 2024-07-18 12:45PM EDT | 2025-01-17 | 40.90 | 38.30 | 40.80 | 0.00 | - | 13 | 159 | 33.89% |
| INTU250321C00680000 | 2024-07-17 1:28PM EDT | 2025-03-21 | 62.80 | 47.30 | 52.00 | 0.00 | - | 7 | 42 | 34.61% |
| INTU250620C00680000 | 2024-07-22 10:33AM EDT | 2025-06-20 | 65.20 | 59.00 | 65.80 | 0.00 | - | 4 | 68 | 35.20% |
| INTU251219C00680000 | 2024-07-01 12:34PM EDT | 2025-12-19 | 98.90 | 82.00 | 88.00 | 0.00 | - | 10 | 21 | 35.67% |
| INTU260116C00680000 | 2024-06-28 1:03PM EDT | 2026-01-16 | 105.80 | 85.20 | 91.70 | 0.00 | - | 9 | 14 | 35.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802P00680000 | 2024-07-10 1:45PM EDT | 2024-08-02 | 51.40 | 44.50 | 51.20 | 0.00 | - | - | 2 | 54.31% |
| INTU240809P00680000 | 2024-07-17 3:54PM EDT | 2024-08-09 | 27.70 | 45.10 | 52.40 | 0.00 | - | - | 8 | 41.93% |
| INTU240816P00680000 | 2024-07-17 3:56PM EDT | 2024-08-16 | 29.40 | 47.80 | 50.50 | 0.00 | - | 9 | 13 | 29.57% |
| INTU240920P00680000 | 2024-07-15 11:26AM EDT | 2024-09-20 | 41.30 | 53.10 | 58.40 | 0.00 | - | 8 | 49 | 28.66% |
| INTU241018P00680000 | 2024-07-09 2:29PM EDT | 2024-10-18 | 48.30 | 57.90 | 65.30 | 0.00 | - | 1 | 2 | 29.85% |
| INTU241220P00680000 | 2024-07-17 2:03PM EDT | 2024-12-20 | 51.80 | 69.00 | 71.60 | 0.00 | - | 1 | 28 | 26.79% |
| INTU250117P00680000 | 2024-07-18 2:32PM EDT | 2025-01-17 | 70.10 | 71.80 | 77.00 | 0.00 | - | 1 | 26 | 27.78% |
| INTU250321P00680000 | 2024-07-19 3:08PM EDT | 2025-03-21 | 74.70 | 75.70 | 82.20 | 0.00 | - | 5 | 3 | 26.46% |
| INTU250620P00680000 | 2024-07-02 1:26PM EDT | 2025-06-20 | 74.40 | 83.00 | 91.00 | 0.00 | - | 2 | 0 | 26.24% |
| INTU251219P00680000 | 2024-07-19 10:54AM EDT | 2025-12-19 | 96.40 | 95.00 | 101.00 | 0.00 | - | 1 | 1 | 24.44% |
| INTU260116P00680000 | 2024-06-21 3:06PM EDT | 2026-01-16 | 101.40 | 93.00 | 103.00 | 0.00 | - | 2 | 9 | 24.45% |
© 2024 Yahoo. All rights reserved.