Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241011C00700000 | 2024-10-02 12:52PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 146 | 53.71% |
| INTU241018C00700000 | 2024-10-04 12:48PM EDT | 2024-10-18 | 0.15 | 0.05 | 1.75 | -0.95 | -86.36% | 100 | 554 | 48.27% |
| INTU241025C00700000 | 2024-09-27 10:33AM EDT | 2024-10-25 | 1.00 | 0.05 | 2.05 | 0.00 | - | 3 | 7 | 40.37% |
| INTU241101C00700000 | 2024-09-19 2:58PM EDT | 2024-11-01 | 7.80 | 0.15 | 2.05 | 0.00 | - | 1 | 5 | 34.74% |
| INTU241115C00700000 | 2024-10-04 3:28PM EDT | 2024-11-15 | 1.58 | 1.40 | 1.70 | -0.11 | -6.51% | 12 | 53 | 27.00% |
| INTU241220C00700000 | 2024-10-04 11:07AM EDT | 2024-12-20 | 6.90 | 6.00 | 6.50 | +0.84 | +13.86% | 40 | 368 | 28.60% |
| INTU250117C00700000 | 2024-10-04 3:28PM EDT | 2025-01-17 | 8.90 | 8.80 | 9.30 | +0.42 | +4.95% | 1 | 274 | 27.71% |
| INTU250321C00700000 | 2024-10-02 3:47PM EDT | 2025-03-21 | 18.63 | 17.60 | 20.20 | 0.00 | - | 2 | 120 | 30.29% |
| INTU250417C00700000 | 2024-09-23 10:53AM EDT | 2025-04-17 | 36.09 | 20.80 | 21.80 | 0.00 | - | 4 | 8 | 29.15% |
| INTU250620C00700000 | 2024-09-24 10:00AM EDT | 2025-06-20 | 42.90 | 29.30 | 30.90 | 0.00 | - | 1 | 104 | 30.24% |
| INTU250919C00700000 | 2024-09-27 3:02PM EDT | 2025-09-19 | 47.48 | 40.40 | 42.60 | 0.00 | - | 5 | 7 | 31.22% |
| INTU251219C00700000 | 2024-08-23 9:37AM EDT | 2025-12-19 | 70.99 | 69.10 | 73.80 | 0.00 | - | 41 | 73 | 39.69% |
| INTU260116C00700000 | 2024-10-03 12:02PM EDT | 2026-01-16 | 53.22 | 53.80 | 56.10 | 0.00 | - | 1 | 115 | 32.00% |
| INTU261218C00700000 | 2024-10-04 11:12AM EDT | 2026-12-18 | 91.85 | 86.60 | 93.00 | -9.75 | -9.60% | 1 | 36 | 34.67% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00700000 | 2024-09-20 10:10AM EDT | 2024-10-18 | 58.40 | 86.00 | 94.30 | 0.00 | - | 1 | 9 | 63.53% |
| INTU241220P00700000 | 2024-08-29 2:10PM EDT | 2024-12-20 | 78.84 | 84.40 | 86.00 | 0.00 | - | 2 | 11 | 0.00% |
| INTU250117P00700000 | 2024-08-23 12:28PM EDT | 2025-01-17 | 94.50 | 67.50 | 70.00 | 0.00 | - | 1 | 51 | 0.00% |
| INTU250321P00700000 | 2024-08-22 12:52PM EDT | 2025-03-21 | 69.50 | 74.70 | 79.50 | 0.00 | - | 1 | 6 | 0.00% |
| INTU250620P00700000 | 2024-09-12 3:29PM EDT | 2025-06-20 | 88.60 | 102.80 | 105.20 | 0.00 | - | 9 | 9 | 21.85% |
| INTU251219P00700000 | 2024-08-22 11:26AM EDT | 2025-12-19 | 95.90 | 98.10 | 102.20 | 0.00 | - | 1 | 4 | 15.33% |
| INTU260116P00700000 | 2024-08-07 10:50AM EDT | 2026-01-16 | 120.90 | 117.40 | 121.50 | 0.00 | - | 2 | 2 | 22.98% |
| INTU261218P00700000 | 2024-09-18 1:38PM EDT | 2026-12-18 | 124.74 | 132.20 | 139.70 | 0.00 | - | 15 | 24 | 22.83% |
© 2024 Yahoo. All rights reserved.