Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00600000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517C00600000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 33.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240524C00600000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00600000 | 2024-05-01 10:35AM EDT | 2024-06-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240719C00600000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 83.80 | 88.60 | 0.00 | - | 2 | 2 | 33.90% |
| INTU250117C00600000 | 2024-05-07 12:37PM EDT | 2025-01-17 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 23.71% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 36.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00600000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| INTU240517P00600000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| INTU240524P00600000 | 2024-05-07 2:40PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240531P00600000 | 2024-05-07 11:21AM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240607P00600000 | 2024-05-06 1:07PM EDT | 2024-06-07 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240614P00600000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240621P00600000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| INTU240719P00600000 | 2024-05-06 11:38AM EDT | 2024-07-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU240920P00600000 | 2024-05-07 10:11AM EDT | 2024-09-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU241018P00600000 | 2024-05-07 11:54AM EDT | 2024-10-18 | 27.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| INTU241220P00600000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00600000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250620P00600000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU251219P00600000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 80.89 | 74.40 | 81.50 | 0.00 | - | 1 | 2 | 32.23% |
| INTU260116P00600000 | 2024-04-12 12:38PM EDT | 2026-01-16 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.