Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00670000 | 2024-05-16 3:29PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| INTU240524C00670000 | 2024-05-16 11:01AM EDT | 2024-05-24 | 11.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240531C00670000 | 2024-05-16 1:02PM EDT | 2024-05-31 | 14.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU240607C00670000 | 2024-05-15 10:56AM EDT | 2024-06-07 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU240614C00670000 | 2024-05-16 12:38PM EDT | 2024-06-14 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| INTU240621C00670000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 19.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| INTU240719C00670000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU240920C00670000 | 2024-05-16 11:41AM EDT | 2024-09-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU241018C00670000 | 2024-05-10 1:36PM EDT | 2024-10-18 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU241220C00670000 | 2024-05-14 2:53PM EDT | 2024-12-20 | 51.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 51.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 79.00 | 69.10 | 72.00 | 0.00 | - | 3 | 7 | 29.07% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 38.76% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 115.80 | 100.00 | 106.00 | 0.00 | - | 1 | 2 | 33.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00670000 | 2024-05-16 10:07AM EDT | 2024-07-19 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00670000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 47.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU241018P00670000 | 2024-05-16 3:14PM EDT | 2024-10-18 | 50.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU241220P00670000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00670000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 2025-06-20 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 28.13% |
| INTU251219P00670000 | 2024-05-02 2:06PM EDT | 2025-12-19 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 2026-01-16 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 26.06% |
© 2024 Yahoo. All rights reserved.