Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:680.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00680000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 49 | 443 | 12.50% |
| INTU240524C00680000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 221 | 6.25% |
| INTU240531C00680000 | 2024-05-15 12:22PM EDT | 2024-05-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 3.13% |
| INTU240607C00680000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| INTU240614C00680000 | 2024-05-14 2:53PM EDT | 2024-06-14 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| INTU240621C00680000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 27 | 245 | 3.13% |
| INTU240719C00680000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 1.56% |
| INTU240920C00680000 | 2024-05-16 2:57PM EDT | 2024-09-20 | 37.90 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 1.56% |
| INTU241018C00680000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| INTU241220C00680000 | 2024-05-14 2:39PM EDT | 2024-12-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.78% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 56.10 | 0.00 | 0.00 | 0.00 | - | 39 | 150 | 0.78% |
| INTU250321C00680000 | 2024-05-15 2:39PM EDT | 2025-03-21 | 72.88 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| INTU250620C00680000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 74.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 98.08 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.78% |
| INTU260116C00680000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 2024-05-17 | 57.62 | 45.30 | 51.10 | 0.00 | - | 1 | 1 | 238.67% |
| INTU240621P00680000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 52.38 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| INTU240719P00680000 | 2024-03-11 11:11AM EDT | 2024-07-19 | 58.90 | 62.10 | 64.80 | 0.00 | - | 1 | 43 | 45.31% |
| INTU240920P00680000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 0.00% |
| INTU241018P00680000 | 2024-05-09 12:21PM EDT | 2024-10-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTU241220P00680000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 82.90 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 2025-06-20 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 29.22% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 2026-01-16 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 27.53% |
© 2024 Yahoo. All rights reserved.