Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 78.35 | 91.60 | 97.50 | 0.00 | - | - | 2 | 69.64% |
| INTU240621C00540000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 107.30 | 94.50 | 102.70 | 0.00 | - | 2 | 57 | 50.54% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 110.90 | 99.00 | 105.10 | 0.00 | - | 5 | 7 | 42.88% |
| INTU240920C00540000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 101.60 | 115.30 | 119.50 | 0.00 | - | - | 1 | 40.35% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 42.24% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 116.94 | 127.30 | 134.10 | 0.00 | - | 3 | 45 | 41.01% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 7.80% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 2025-12-19 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 38.56% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 49.64% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00540000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.03 | 0.05 | 4.30 | 0.00 | - | 1 | 13 | 148.63% |
| INTU240517P00540000 | 2024-05-08 11:52AM EDT | 2024-05-17 | 0.74 | 0.15 | 0.95 | +0.16 | +27.59% | 1 | 53 | 53.17% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 3.67 | 0.50 | 3.60 | 0.00 | - | 1 | 1 | 51.83% |
| INTU240531P00540000 | 2024-05-08 12:55PM EDT | 2024-05-31 | 1.45 | 0.75 | 4.70 | +0.03 | +2.11% | 1 | 5 | 53.80% |
| INTU240621P00540000 | 2024-05-07 2:26PM EDT | 2024-06-21 | 2.27 | 2.40 | 2.70 | 0.00 | - | 1 | 103 | 33.42% |
| INTU240719P00540000 | 2024-05-08 10:15AM EDT | 2024-07-19 | 4.80 | 4.60 | 5.00 | -1.00 | -17.24% | 2 | 67 | 30.98% |
| INTU240920P00540000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 9.30 | 10.30 | 11.20 | 0.00 | - | 3 | 245 | 29.84% |
| INTU241018P00540000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 12.70 | 12.50 | 13.40 | 0.00 | - | 2 | 41 | 29.17% |
| INTU241220P00540000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 29.10 | 18.80 | 19.80 | 0.00 | - | 2 | 2 | 29.40% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 30.73 | 20.90 | 22.30 | 0.00 | - | 2 | 131 | 29.35% |
| INTU250620P00540000 | 2024-02-16 4:20PM EDT | 2025-06-20 | 35.50 | 36.40 | 40.20 | 0.00 | - | 5 | 10 | 31.71% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 2025-12-19 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 33.46% |
| INTU260116P00540000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 47.70 | 44.70 | 47.20 | 0.00 | - | 4 | 110 | 28.36% |
© 2024 Yahoo. All rights reserved.