Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:620.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00620000 | 2024-05-06 11:37AM EDT | 2024-05-10 | 13.95 | 12.60 | 13.40 | 0.00 | - | 3 | 7 | 24.32% |
| INTU240517C00620000 | 2024-05-06 11:37AM EDT | 2024-05-17 | 18.00 | 17.40 | 17.90 | 0.00 | - | 2 | 115 | 26.42% |
| INTU240524C00620000 | 2024-05-07 10:46AM EDT | 2024-05-24 | 30.01 | 25.20 | 27.10 | 0.00 | - | 1 | 54 | 38.22% |
| INTU240531C00620000 | 2024-05-02 1:17PM EDT | 2024-05-31 | 21.45 | 27.80 | 28.90 | 0.00 | - | 1 | 4 | 35.05% |
| INTU240621C00620000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 40.45 | 33.80 | 34.50 | 0.00 | - | 23 | 109 | 32.11% |
| INTU240719C00620000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 42.00 | 40.70 | 42.00 | 0.00 | - | 2 | 57 | 32.01% |
| INTU240920C00620000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 58.75 | 55.80 | 58.00 | 0.00 | - | 1 | 13 | 34.05% |
| INTU241018C00620000 | 2024-04-16 12:08PM EDT | 2024-10-18 | 58.20 | 60.70 | 61.90 | 0.00 | - | 1 | 0 | 33.36% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 2024-12-20 | 69.00 | 73.90 | 75.40 | 0.00 | - | - | 3 | 35.28% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 69.77 | 77.80 | 79.20 | 0.00 | - | 5 | 53 | 35.13% |
| INTU250620C00620000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 96.76 | 101.60 | 104.30 | 0.00 | - | 5 | 12 | 37.39% |
| INTU251219C00620000 | 2024-01-05 12:03PM EDT | 2025-12-19 | 106.50 | 133.30 | 142.30 | 0.00 | - | 1 | 2 | 43.41% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 45.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00620000 | 2024-05-08 11:57AM EDT | 2024-05-10 | 1.70 | 1.40 | 1.65 | +0.77 | +82.80% | 6 | 118 | 25.39% |
| INTU240517P00620000 | 2024-05-08 1:41PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.90 | +2.20 | +64.71% | 17 | 142 | 26.21% |
| INTU240524P00620000 | 2024-05-07 10:46AM EDT | 2024-05-24 | 12.32 | 13.30 | 13.90 | 0.00 | - | 2 | 6 | 35.78% |
| INTU240531P00620000 | 2024-05-02 1:18PM EDT | 2024-05-31 | 24.50 | 14.70 | 15.30 | 0.00 | - | 6 | 6 | 32.36% |
| INTU240621P00620000 | 2024-05-08 11:18AM EDT | 2024-06-21 | 19.60 | 19.00 | 19.60 | +2.88 | +17.22% | 2 | 307 | 28.66% |
| INTU240719P00620000 | 2024-05-08 12:16PM EDT | 2024-07-19 | 24.19 | 23.80 | 24.50 | +1.09 | +4.72% | 1 | 87 | 26.96% |
| INTU240920P00620000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 36.30 | 33.60 | 34.90 | 0.00 | - | 4 | 249 | 26.66% |
| INTU241018P00620000 | 2024-05-08 10:44AM EDT | 2024-10-18 | 37.20 | 37.00 | 38.00 | +2.40 | +6.90% | 8 | 41 | 26.15% |
| INTU241220P00620000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 45.50 | 45.00 | 46.70 | 0.00 | - | 2 | 11 | 26.69% |
| INTU250117P00620000 | 2024-04-11 1:06PM EDT | 2025-01-17 | 53.00 | 47.60 | 48.80 | 0.00 | - | 4 | 32 | 26.20% |
| INTU250620P00620000 | 2024-03-19 1:05PM EDT | 2025-06-20 | 65.40 | 69.20 | 74.90 | 0.00 | - | 1 | 29 | 30.69% |
| INTU260116P00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 76.05 | 72.60 | 75.60 | 0.00 | - | 3 | 4 | 25.17% |
© 2024 Yahoo. All rights reserved.