Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 84.49% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 121.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240920C00500000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 157.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 2024-10-18 | 147.20 | 131.90 | 135.70 | 0.00 | - | 2 | 3 | 0.00% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 144.80 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 54.32% |
| INTU251219C00500000 | 2023-11-17 3:02PM EDT | 2025-12-19 | 159.62 | 182.10 | 190.30 | 0.00 | - | 8 | 8 | 36.74% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 213.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00500000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INTU240517P00500000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| INTU240531P00500000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INTU240614P00500000 | 2024-05-02 2:16PM EDT | 2024-06-14 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| INTU240621P00500000 | 2024-04-29 2:09PM EDT | 2024-06-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 12.50% |
| INTU240719P00500000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| INTU240920P00500000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018P00500000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTU241220P00500000 | 2024-04-18 11:09AM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 32 | 105 | 6.25% |
| INTU250620P00500000 | 2024-04-22 10:00AM EDT | 2025-06-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 11 | 486 | 6.25% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 38.27% |
| INTU260116P00500000 | 2024-04-19 11:53AM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.