Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00520000 | 2024-04-16 2:38PM EDT | 2024-06-21 | 103.05 | 115.60 | 121.60 | 0.00 | - | 1 | 20 | 56.04% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 2024-07-19 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 65.63% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 125.35 | 127.00 | 133.60 | 0.00 | - | 1 | 3 | 44.46% |
| INTU250117C00520000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 141.39 | 142.20 | 148.60 | 0.00 | - | 6 | 36 | 42.13% |
| INTU250620C00520000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 155.76 | 164.20 | 169.80 | 0.00 | - | 5 | 13 | 43.31% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 2025-12-19 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 12.21% |
| INTU260116C00520000 | 2024-01-30 11:13AM EDT | 2026-01-16 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 54.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00520000 | 2024-05-08 9:58AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.30 | -0.01 | -16.67% | 17 | 52 | 139.06% |
| INTU240517P00520000 | 2024-05-08 1:26PM EDT | 2024-05-17 | 0.25 | 0.10 | 1.30 | +0.10 | +66.67% | 7 | 10 | 66.41% |
| INTU240524P00520000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 1.27 | 0.30 | 1.50 | 0.00 | - | 1 | 1 | 52.05% |
| INTU240531P00520000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 1.80 | 0.45 | 4.70 | 0.00 | - | 1 | 6 | 53.97% |
| INTU240607P00520000 | 2024-04-29 11:21AM EDT | 2024-06-07 | 1.42 | 0.50 | 4.90 | 0.00 | - | - | 1 | 55.83% |
| INTU240621P00520000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 1.56 | 1.40 | 2.00 | 0.00 | - | 2 | 126 | 36.83% |
| INTU240719P00520000 | 2024-04-12 3:12PM EDT | 2024-07-19 | 7.01 | 2.95 | 3.40 | 0.00 | - | 1 | 28 | 32.66% |
| INTU240920P00520000 | 2024-04-02 1:12PM EDT | 2024-09-20 | 11.36 | 10.70 | 11.50 | 0.00 | - | 1 | 174 | 34.69% |
| INTU241018P00520000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 10.90 | 9.30 | 10.10 | 0.00 | - | 4 | 5 | 30.12% |
| INTU241220P00520000 | 2024-04-30 2:19PM EDT | 2024-12-20 | 16.20 | 14.70 | 15.60 | 0.00 | - | 2 | 41 | 30.17% |
| INTU250117P00520000 | 2024-05-07 10:18AM EDT | 2025-01-17 | 16.60 | 16.70 | 17.70 | 0.00 | - | 2 | 140 | 29.99% |
| INTU250620P00520000 | 2024-03-27 9:34AM EDT | 2025-06-20 | 28.38 | 25.50 | 30.00 | 0.00 | - | 1 | 8 | 30.20% |
| INTU251219P00520000 | 2023-09-12 9:38AM EDT | 2025-12-19 | 73.10 | 67.40 | 71.90 | 0.00 | - | 1 | 1 | 41.62% |
| INTU260116P00520000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 40.10 | 38.40 | 41.40 | 0.00 | - | 6 | 32 | 29.10% |
© 2024 Yahoo. All rights reserved.