Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:610.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00610000 | 2024-05-03 9:33AM EDT | 2024-05-10 | 17.00 | 20.10 | 26.70 | 0.00 | - | 2 | 4 | 54.00% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 2024-05-17 | 19.29 | 25.90 | 28.30 | 0.00 | - | 49 | 147 | 34.53% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 2024-05-24 | 25.80 | 32.70 | 36.30 | 0.00 | - | - | 1 | 43.42% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 34.00 | 35.40 | 37.30 | 0.00 | - | 1 | 0 | 38.24% |
| INTU240621C00610000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 33.70 | 41.70 | 43.30 | 0.00 | - | 9 | 350 | 35.22% |
| INTU240719C00610000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 38.60 | 48.00 | 49.40 | 0.00 | - | 25 | 45 | 33.37% |
| INTU240920C00610000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 62.20 | 63.10 | 64.90 | 0.00 | - | 2 | 4 | 34.95% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 2024-12-20 | 79.50 | 80.40 | 83.40 | 0.00 | - | 1 | 1 | 36.69% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 89.63 | 85.20 | 87.20 | 0.00 | - | 1 | 37 | 36.49% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 45.72% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 34.76% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 47.64% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00610000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 0.60 | 0.35 | 0.65 | 0.00 | - | 12 | 105 | 29.42% |
| INTU240517P00610000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 2.66 | 2.65 | 3.10 | +0.76 | +40.00% | 1 | 97 | 26.53% |
| INTU240524P00610000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 11.96 | 9.10 | 10.50 | 0.00 | - | 8 | 10 | 37.04% |
| INTU240531P00610000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 14.33 | 10.50 | 14.80 | 0.00 | - | 1 | 7 | 38.55% |
| INTU240607P00610000 | 2024-05-02 1:39PM EDT | 2024-06-07 | 21.12 | 11.90 | 12.60 | 0.00 | - | - | 1 | 30.63% |
| INTU240621P00610000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 13.70 | 14.70 | 15.30 | 0.00 | - | 1 | 204 | 28.77% |
| INTU240719P00610000 | 2024-05-07 9:52AM EDT | 2024-07-19 | 20.10 | 19.30 | 20.30 | 0.00 | - | 1 | 169 | 27.36% |
| INTU240920P00610000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 32.40 | 29.00 | 30.20 | 0.00 | - | 5 | 43 | 26.83% |
| INTU241018P00610000 | 2024-05-06 11:54AM EDT | 2024-10-18 | 35.40 | 32.10 | 33.40 | 0.00 | - | 14 | 28 | 26.41% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 2024-12-20 | 51.90 | 40.20 | 42.00 | 0.00 | - | 15 | 15 | 26.95% |
| INTU250117P00610000 | 2024-04-11 1:10PM EDT | 2025-01-17 | 48.80 | 43.00 | 44.30 | 0.00 | - | 4 | 47 | 26.56% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 30.73% |
| INTU251219P00610000 | 2023-12-01 12:50PM EDT | 2025-12-19 | 94.30 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 29.29% |
| INTU260116P00610000 | 2024-04-05 11:02AM EDT | 2026-01-16 | 75.57 | 68.00 | 77.00 | 0.00 | - | 1 | 1 | 27.39% |
© 2024 Yahoo. All rights reserved.