Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:580.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 2024-05-17 | 43.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| INTU240621C00580000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| INTU240719C00580000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 61.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| INTU240920C00580000 | 2024-04-02 9:39AM EDT | 2024-09-20 | 85.53 | 73.00 | 78.50 | 0.00 | - | 6 | 12 | 27.52% |
| INTU241220C00580000 | 2024-04-30 12:58PM EDT | 2024-12-20 | 101.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00580000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 91.31 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 0.00% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 137.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU251219C00580000 | 2024-04-23 10:00AM EDT | 2025-12-19 | 147.51 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| INTU260116C00580000 | 2024-01-04 11:39AM EDT | 2026-01-16 | 127.90 | 158.00 | 167.00 | 0.00 | - | 1 | 2 | 42.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00580000 | 2024-05-07 10:46AM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| INTU240517P00580000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 28 | 162 | 12.50% |
| INTU240524P00580000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| INTU240531P00580000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| INTU240614P00580000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| INTU240621P00580000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 6.29 | 0.00 | 0.00 | 0.00 | - | 24 | 334 | 6.25% |
| INTU240719P00580000 | 2024-05-06 3:21PM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 6.25% |
| INTU240920P00580000 | 2024-05-06 11:40AM EDT | 2024-09-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 3.13% |
| INTU241018P00580000 | 2024-05-07 11:12AM EDT | 2024-10-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| INTU250117P00580000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 34.30 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 3.13% |
| INTU250620P00580000 | 2024-03-19 1:06PM EDT | 2025-06-20 | 49.90 | 53.60 | 56.40 | 0.00 | - | 1 | 12 | 32.56% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 33.08% |
| INTU260116P00580000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
© 2024 Yahoo. All rights reserved.