Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00640000 | 2024-05-16 12:36PM EDT | 2024-05-17 | 15.19 | 0.00 | 0.00 | 0.00 | - | 10 | 241 | 0.00% |
| INTU240524C00640000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 27.70 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
| INTU240531C00640000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 29.88 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| INTU240607C00640000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTU240614C00640000 | 2024-05-16 1:42PM EDT | 2024-06-14 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240621C00640000 | 2024-05-16 2:12PM EDT | 2024-06-21 | 34.85 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 0.00% |
| INTU240719C00640000 | 2024-05-16 1:37PM EDT | 2024-07-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| INTU240920C00640000 | 2024-05-13 10:49AM EDT | 2024-09-20 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| INTU241018C00640000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 50.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| INTU241220C00640000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 69.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00640000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| INTU250620C00640000 | 2024-05-08 3:50PM EDT | 2025-06-20 | 94.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 0.00% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00640000 | 2024-05-16 1:09PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 12.50% |
| INTU240524P00640000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 10.44 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 3.13% |
| INTU240531P00640000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| INTU240607P00640000 | 2024-05-14 11:00AM EDT | 2024-06-07 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| INTU240621P00640000 | 2024-05-16 3:01PM EDT | 2024-06-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 165 | 369 | 1.56% |
| INTU240719P00640000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 1.56% |
| INTU240920P00640000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTU241018P00640000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU241220P00640000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 43.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| INTU250117P00640000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 46.57 | 0.00 | 0.00 | 0.00 | - | 25 | 145 | 0.78% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 2025-03-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.39% |
| INTU250620P00640000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.39% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 27.27% |
© 2024 Yahoo. All rights reserved.