Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:600.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00600000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 33.07 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| INTU240524C00600000 | 2024-05-15 12:35PM EDT | 2024-05-24 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240607C00600000 | 2024-05-10 9:35AM EDT | 2024-06-07 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240614C00600000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 41.55 | 59.30 | 63.20 | 0.00 | - | 1 | 1 | 41.25% |
| INTU240621C00600000 | 2024-05-16 10:17AM EDT | 2024-06-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 0.00% |
| INTU240719C00600000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 51 | 75 | 0.00% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 83.80 | 88.60 | 0.00 | - | 2 | 2 | 30.12% |
| INTU250117C00600000 | 2024-05-14 11:23AM EDT | 2025-01-17 | 90.90 | 0.00 | 0.00 | 0.00 | - | 5 | 391 | 0.00% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 21.20% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 34.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00600000 | 2024-05-16 1:29PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 26 | 176 | 25.00% |
| INTU240524P00600000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| INTU240531P00600000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 6.25% |
| INTU240607P00600000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| INTU240614P00600000 | 2024-05-16 10:18AM EDT | 2024-06-14 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| INTU240621P00600000 | 2024-05-16 3:27PM EDT | 2024-06-21 | 6.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,703 | 6.25% |
| INTU240628P00600000 | 2024-05-15 10:55AM EDT | 2024-06-28 | 7.62 | 6.30 | 11.10 | 0.00 | - | 20 | 21 | 35.80% |
| INTU240719P00600000 | 2024-05-16 1:08PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 3.13% |
| INTU240920P00600000 | 2024-05-16 10:24AM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| INTU241018P00600000 | 2024-05-16 11:02AM EDT | 2024-10-18 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| INTU241220P00600000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| INTU250117P00600000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 31.88 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| INTU250620P00600000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| INTU251219P00600000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 58.58 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| INTU260116P00600000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.