Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 51.73 | 99.50 | 106.30 | 0.00 | - | 1 | 1 | 83.76% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 77.90 | 82.50 | 0.00 | - | 15 | 67 | 0.00% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 83.20 | 87.10 | 0.00 | - | 1 | 83 | 0.00% |
| INTU240920C00560000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 85.31 | 118.90 | 124.10 | 0.00 | - | 50 | 114 | 42.66% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 48.08% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 46.76% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 37.30% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 31.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00560000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 0.40 | 0.15 | 1.20 | -0.33 | -45.21% | 15 | 16 | 69.82% |
| INTU240531P00560000 | 2024-05-14 1:36PM EDT | 2024-05-31 | 1.55 | 0.30 | 1.30 | 0.00 | - | 3 | 14 | 53.65% |
| INTU240607P00560000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 1.37 | 0.40 | 3.50 | 0.00 | - | 1 | 4 | 54.44% |
| INTU240614P00560000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 3.24 | 0.50 | 2.30 | 0.00 | - | - | 1 | 42.19% |
| INTU240621P00560000 | 2024-05-15 10:07AM EDT | 2024-06-21 | 2.33 | 0.85 | 2.45 | 0.00 | - | 11 | 475 | 38.16% |
| INTU240719P00560000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 3.36 | 2.85 | 6.80 | -3.87 | -53.53% | 2 | 416 | 37.56% |
| INTU240920P00560000 | 2024-05-15 12:44PM EDT | 2024-09-20 | 10.10 | 5.80 | 9.40 | 0.00 | - | 1 | 141 | 29.53% |
| INTU241018P00560000 | 2024-05-02 10:40AM EDT | 2024-10-18 | 23.50 | 10.40 | 12.50 | 0.00 | - | 11 | 21 | 29.69% |
| INTU241220P00560000 | 2024-04-30 10:39AM EDT | 2024-12-20 | 24.85 | 16.80 | 18.60 | 0.00 | - | - | 1 | 29.49% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 28.20 | 19.20 | 20.60 | 0.00 | - | 3 | 164 | 29.06% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 34.92% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 31.82% |
| INTU260116P00560000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 47.30 | 44.80 | 48.00 | 0.00 | - | 1 | 4 | 28.76% |
© 2024 Yahoo. All rights reserved.