Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00510000 | 2024-04-17 1:16PM EDT | 2024-05-17 | 108.00 | 119.30 | 127.20 | 0.00 | - | - | 2 | 70.12% |
| INTU240621C00510000 | 2024-04-12 1:55PM EDT | 2024-06-21 | 121.35 | 123.10 | 131.30 | 0.00 | - | 3 | 59 | 58.55% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 2024-07-19 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 55.85% |
| INTU240920C00510000 | 2024-02-08 2:01PM EDT | 2024-09-20 | 170.00 | 162.80 | 165.90 | 0.00 | - | 1 | 1 | 65.54% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 2025-01-17 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 38.91% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 170.99 | 167.60 | 173.00 | 0.00 | - | 1 | 19 | 41.98% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 2025-12-19 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 45.12% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 2026-01-16 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 43.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00510000 | 2024-05-01 11:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 82.81% |
| INTU240517P00510000 | 2024-03-15 1:37PM EDT | 2024-05-17 | 2.45 | 0.60 | 1.65 | 0.00 | - | - | 6 | 74.24% |
| INTU240531P00510000 | 2024-04-23 2:18PM EDT | 2024-05-31 | 1.29 | 0.35 | 4.50 | 0.00 | - | - | 2 | 56.16% |
| INTU240607P00510000 | 2024-05-02 3:13PM EDT | 2024-06-07 | 1.50 | 0.40 | 4.80 | 0.00 | - | - | 2 | 50.21% |
| INTU240614P00510000 | 2024-05-08 9:41AM EDT | 2024-06-14 | 1.15 | 0.50 | 4.80 | -1.00 | -46.51% | 1 | 1 | 52.95% |
| INTU240621P00510000 | 2024-04-30 11:40AM EDT | 2024-06-21 | 2.05 | 1.05 | 1.70 | 0.00 | - | 5 | 135 | 37.97% |
| INTU240719P00510000 | 2024-04-02 10:15AM EDT | 2024-07-19 | 5.70 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 37.76% |
| INTU240920P00510000 | 2024-04-30 3:46PM EDT | 2024-09-20 | 7.86 | 6.50 | 7.10 | 0.00 | - | 9 | 25 | 31.38% |
| INTU241018P00510000 | 2024-04-12 3:24PM EDT | 2024-10-18 | 12.40 | 8.10 | 8.80 | 0.00 | - | 1 | 1 | 30.60% |
| INTU241220P00510000 | 2024-03-20 10:18AM EDT | 2024-12-20 | 16.55 | 19.30 | 20.20 | 0.00 | - | - | 1 | 35.60% |
| INTU250117P00510000 | 2024-01-25 1:37PM EDT | 2025-01-17 | 20.80 | 16.80 | 20.40 | 0.00 | - | 3 | 45 | 33.73% |
| INTU250620P00510000 | 2024-05-06 3:06PM EDT | 2025-06-20 | 25.75 | 24.90 | 27.90 | 0.00 | - | 1 | 15 | 30.71% |
| INTU251219P00510000 | 2024-02-27 12:36PM EDT | 2025-12-19 | 34.95 | 33.30 | 36.80 | 0.00 | - | 1 | 16 | 29.34% |
| INTU260116P00510000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 42.55 | 35.80 | 38.60 | 0.00 | - | 1 | 7 | 29.40% |
© 2024 Yahoo. All rights reserved.