Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 78.00 | 81.80 | 88.00 | 0.00 | - | 1 | 101 | 62.34% |
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 79.62 | 82.80 | 89.00 | 0.00 | - | 1 | 2 | 52.36% |
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 80.35 | 82.10 | 89.90 | 0.00 | - | - | 2 | 56.12% |
| INTU240621C00550000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 79.70 | 87.40 | 94.00 | 0.00 | - | 2 | 156 | 48.40% |
| INTU240719C00550000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 80.29 | 90.30 | 95.50 | 0.00 | - | 2 | 20 | 39.96% |
| INTU240920C00550000 | 2023-12-20 11:00AM EDT | 2024-09-20 | 115.80 | 112.20 | 114.70 | 0.00 | - | - | 1 | 45.63% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 121.04 | 122.40 | 128.40 | 0.00 | - | 1 | 130 | 41.12% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 2025-06-20 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 41.81% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 2025-12-19 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 38.79% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 2026-01-16 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 46.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00550000 | 2024-05-07 1:20PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.10 | 0.00 | - | 33 | 77 | 62.50% |
| INTU240517P00550000 | 2024-05-08 12:38PM EDT | 2024-05-17 | 1.25 | 0.15 | 1.20 | +0.98 | +362.96% | 33 | 234 | 52.77% |
| INTU240524P00550000 | 2024-05-07 10:25AM EDT | 2024-05-24 | 1.28 | 0.90 | 1.95 | 0.00 | - | 1 | 4 | 45.12% |
| INTU240531P00550000 | 2024-05-08 2:52PM EDT | 2024-05-31 | 1.80 | 1.60 | 4.60 | -0.56 | -23.73% | 2 | 3 | 47.86% |
| INTU240607P00550000 | 2024-05-01 3:12PM EDT | 2024-06-07 | 3.51 | 1.95 | 5.30 | 0.00 | - | - | 1 | 44.01% |
| INTU240621P00550000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 4.28 | 3.10 | 3.40 | 0.00 | - | 10 | 275 | 32.01% |
| INTU240719P00550000 | 2024-05-08 9:56AM EDT | 2024-07-19 | 5.60 | 5.60 | 6.10 | -0.40 | -6.67% | 2 | 119 | 30.03% |
| INTU240920P00550000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 12.00 | 12.10 | 13.10 | 0.00 | - | 3 | 39 | 29.32% |
| INTU241018P00550000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 16.80 | 14.30 | 15.50 | 0.00 | - | 1 | 50 | 28.73% |
| INTU241220P00550000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 22.56 | 20.80 | 22.30 | 0.00 | - | 2 | 3 | 29.02% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 25.40 | 23.40 | 24.60 | 0.00 | - | 3 | 204 | 28.79% |
| INTU250620P00550000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 42.10 | 34.90 | 38.00 | 0.00 | - | 1 | 10 | 28.93% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 2025-12-19 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 35.07% |
| INTU260116P00550000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 49.20 | 47.70 | 50.80 | 0.00 | - | 1 | 13 | 28.15% |
© 2024 Yahoo. All rights reserved.