Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00660000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 19.10 | 18.70 | 19.90 | +3.75 | +24.43% | 25 | 23 | 55.37% |
| INTU240531C00660000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 19.95 | 18.30 | 22.30 | +2.48 | +14.20% | 47 | 23 | 43.65% |
| INTU240607C00660000 | 2024-05-17 1:35PM EDT | 2024-06-07 | 19.90 | 21.90 | 24.90 | -0.12 | -0.60% | 6 | 12 | 39.41% |
| INTU240614C00660000 | 2024-05-13 3:33PM EDT | 2024-06-14 | 11.60 | 24.30 | 26.70 | 0.00 | - | 1 | 2 | 36.43% |
| INTU240621C00660000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 26.92 | 26.60 | 27.50 | +3.02 | +12.64% | 20 | 317 | 33.46% |
| INTU240719C00660000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 32.92 | 33.30 | 34.20 | +2.12 | +6.88% | 11 | 201 | 30.96% |
| INTU240920C00660000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 49.90 | 50.50 | 51.60 | +2.80 | +5.94% | 1 | 594 | 33.12% |
| INTU241018C00660000 | 2024-05-15 11:03AM EDT | 2024-10-18 | 51.00 | 55.70 | 57.30 | 0.00 | - | 1 | 34 | 33.29% |
| INTU241220C00660000 | 2024-05-17 10:31AM EDT | 2024-12-20 | 68.10 | 66.50 | 71.60 | +1.60 | +2.41% | 10 | 76 | 35.12% |
| INTU250117C00660000 | 2024-05-15 1:22PM EDT | 2025-01-17 | 70.80 | 73.60 | 75.20 | 0.00 | - | 5 | 267 | 34.73% |
| INTU250321C00660000 | 2024-05-14 1:17PM EDT | 2025-03-21 | 69.10 | 78.30 | 82.80 | 0.00 | - | 15 | 18 | 34.14% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 27.37% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 41.83% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 32.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00660000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 16.98 | 16.30 | 17.70 | -2.32 | -12.02% | 125 | 24 | 52.05% |
| INTU240531P00660000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 18.40 | 16.70 | 19.40 | -3.01 | -14.06% | 8 | 2 | 40.19% |
| INTU240621P00660000 | 2024-05-17 1:26PM EDT | 2024-06-21 | 24.27 | 21.90 | 23.00 | -1.23 | -4.82% | 11 | 158 | 29.34% |
| INTU240719P00660000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 27.30 | 26.80 | 27.70 | -4.30 | -13.61% | 7 | 36 | 26.06% |
| INTU240920P00660000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 38.90 | 37.50 | 39.20 | -3.90 | -9.11% | 3 | 270 | 25.83% |
| INTU241018P00660000 | 2024-05-14 3:16PM EDT | 2024-10-18 | 44.30 | 41.80 | 45.20 | -10.40 | -19.01% | 1 | 35 | 26.88% |
| INTU241220P00660000 | 2024-05-17 11:23AM EDT | 2024-12-20 | 52.10 | 49.70 | 53.90 | -1.05 | -1.98% | 1 | 38 | 26.94% |
| INTU250117P00660000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 64.90 | 52.60 | 57.00 | 0.00 | - | 3 | 151 | 26.79% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 33.06% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 2026-01-16 | 84.46 | 82.10 | 85.40 | -14.61 | -14.75% | 1 | 11 | 25.41% |
© 2024 Yahoo. All rights reserved.