Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00570000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 73.97 | 92.00 | 98.70 | 0.00 | - | 10 | 96 | 48.49% |
| INTU240719C00570000 | 2024-02-08 1:26PM EDT | 2024-07-19 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 46.04% |
| INTU240920C00570000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 91.87 | 110.50 | 113.50 | 0.00 | - | 1 | 7 | 39.54% |
| INTU250117C00570000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 109.50 | 130.10 | 133.00 | 0.00 | - | 9 | 25 | 39.68% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 2025-06-20 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 40.25% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 2025-12-19 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 44.50% |
| INTU260116C00570000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 31.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00570000 | 2024-05-17 2:24PM EDT | 2024-05-24 | 0.64 | 0.25 | 3.10 | -0.36 | -36.00% | 4 | 31 | 76.12% |
| INTU240531P00570000 | 2024-05-17 9:44AM EDT | 2024-05-31 | 1.02 | 0.35 | 3.40 | -0.26 | -20.31% | 1 | 19 | 53.05% |
| INTU240607P00570000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 1.53 | 0.55 | 3.70 | -1.84 | -54.60% | 1 | 7 | 50.78% |
| INTU240614P00570000 | 2024-05-16 12:56PM EDT | 2024-06-14 | 1.85 | 1.30 | 2.25 | 0.00 | - | 2 | 6 | 38.43% |
| INTU240621P00570000 | 2024-05-17 12:52PM EDT | 2024-06-21 | 2.26 | 1.75 | 2.10 | -0.34 | -13.08% | 1 | 292 | 33.69% |
| INTU240628P00570000 | 2024-05-13 11:24AM EDT | 2024-06-28 | 5.52 | 2.90 | 4.20 | 0.00 | - | 1 | 1 | 36.76% |
| INTU240719P00570000 | 2024-05-16 11:22AM EDT | 2024-07-19 | 4.40 | 3.50 | 4.60 | -0.40 | -8.33% | 1 | 258 | 30.70% |
| INTU240920P00570000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 10.80 | 8.60 | 11.00 | -7.50 | -40.98% | 1 | 113 | 29.07% |
| INTU241018P00570000 | 2024-05-14 1:14PM EDT | 2024-10-18 | 19.48 | 12.20 | 14.20 | 0.00 | - | 3 | 40 | 29.13% |
| INTU241220P00570000 | 2024-05-02 2:35PM EDT | 2024-12-20 | 33.00 | 17.20 | 20.40 | 0.00 | - | - | 1 | 28.82% |
| INTU250117P00570000 | 2024-05-14 12:20PM EDT | 2025-01-17 | 28.70 | 21.40 | 25.60 | 0.00 | - | 8 | 234 | 30.31% |
| INTU250321P00570000 | 2024-05-07 3:19PM EDT | 2025-03-21 | 34.01 | 25.90 | 28.20 | 0.00 | - | - | 42 | 28.41% |
| INTU250620P00570000 | 2023-10-11 12:19PM EDT | 2025-06-20 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 51.47% |
| INTU251219P00570000 | 2024-02-23 1:44PM EDT | 2025-12-19 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 31.59% |
| INTU260116P00570000 | 2024-05-16 12:36PM EDT | 2026-01-16 | 50.60 | 48.20 | 50.70 | 0.00 | - | 1 | 5 | 28.29% |
© 2024 Yahoo. All rights reserved.