Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 2024-05-17 | 91.65 | 76.10 | 83.80 | 0.00 | - | 1 | 1 | 79.54% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 51.73 | 73.20 | 79.60 | 0.00 | - | 1 | 1 | 59.94% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 77.90 | 82.50 | 0.00 | - | 15 | 67 | 41.97% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 82.00 | 86.70 | 0.00 | - | 1 | 83 | 38.27% |
| INTU240920C00560000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 85.31 | 96.90 | 99.90 | 0.00 | - | 50 | 114 | 39.01% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 56.83% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 53.44% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 44.10% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 38.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00560000 | 2024-05-08 9:58AM EDT | 2024-05-10 | 0.15 | 0.05 | 1.30 | -0.70 | -82.35% | 1 | 16 | 76.81% |
| INTU240517P00560000 | 2024-05-07 12:20PM EDT | 2024-05-17 | 0.23 | 0.25 | 1.50 | 0.00 | - | 1 | 72 | 49.66% |
| INTU240524P00560000 | 2024-05-06 2:07PM EDT | 2024-05-24 | 2.34 | 1.25 | 2.45 | 0.00 | - | 10 | 11 | 42.98% |
| INTU240531P00560000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 2.44 | 1.60 | 2.55 | 0.00 | - | 1 | 8 | 36.55% |
| INTU240607P00560000 | 2024-05-06 10:46AM EDT | 2024-06-07 | 3.37 | 2.50 | 3.20 | 0.00 | - | 3 | 4 | 34.24% |
| INTU240621P00560000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.40 | +0.50 | +13.16% | 3 | 475 | 31.25% |
| INTU240719P00560000 | 2024-05-08 1:15PM EDT | 2024-07-19 | 7.40 | 7.10 | 7.50 | -0.10 | -1.33% | 1 | 420 | 29.41% |
| INTU240920P00560000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 15.00 | 12.10 | 15.10 | 0.00 | - | 1 | 136 | 28.79% |
| INTU241018P00560000 | 2024-05-02 10:40AM EDT | 2024-10-18 | 23.50 | 16.50 | 17.70 | 0.00 | - | 11 | 21 | 28.26% |
| INTU241220P00560000 | 2024-04-30 10:39AM EDT | 2024-12-20 | 24.85 | 23.50 | 24.70 | 0.00 | - | - | 1 | 28.50% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 28.20 | 26.00 | 27.40 | 0.00 | - | 3 | 164 | 28.46% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 30.96% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 28.59% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 54.20 | 51.00 | 53.70 | 0.00 | - | 1 | 3 | 27.66% |
© 2024 Yahoo. All rights reserved.