Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00630000 | 2024-05-08 11:55AM EDT | 2024-05-10 | 6.00 | 6.50 | 7.20 | -6.90 | -53.49% | 7 | 59 | 25.87% |
| INTU240517C00630000 | 2024-05-07 10:13AM EDT | 2024-05-17 | 14.73 | 12.00 | 12.70 | 0.00 | - | 1 | 153 | 27.45% |
| INTU240524C00630000 | 2024-05-06 9:44AM EDT | 2024-05-24 | 23.50 | 19.90 | 22.30 | +1.85 | +8.55% | 3 | 62 | 38.76% |
| INTU240531C00630000 | 2024-05-08 1:40PM EDT | 2024-05-31 | 22.80 | 23.10 | 24.30 | -5.00 | -17.99% | 2 | 4 | 35.73% |
| INTU240614C00630000 | 2024-05-02 2:09PM EDT | 2024-06-14 | 21.88 | 27.00 | 28.70 | 0.00 | - | - | 1 | 33.82% |
| INTU240621C00630000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 28.60 | 29.20 | 29.90 | -4.69 | -14.09% | 16 | 109 | 32.44% |
| INTU240719C00630000 | 2024-05-06 1:03PM EDT | 2024-07-19 | 36.35 | 35.90 | 36.90 | 0.00 | - | 1 | 82 | 31.70% |
| INTU240920C00630000 | 2024-05-08 12:01PM EDT | 2024-09-20 | 50.90 | 51.50 | 52.80 | -6.57 | -11.43% | 1 | 37 | 33.61% |
| INTU250117C00630000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 72.94 | 73.50 | 75.00 | 0.00 | - | 2 | 264 | 35.17% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 108.20 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 37.25% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 2025-12-19 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 36.86% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 127.10 | 122.40 | 127.10 | 0.00 | - | 2 | 8 | 38.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00630000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 4.40 | 3.70 | 4.20 | +1.55 | +54.39% | 12 | 27 | 23.33% |
| INTU240517P00630000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 9.20 | 8.50 | 9.00 | +3.06 | +49.84% | 5 | 276 | 24.40% |
| INTU240524P00630000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 17.40 | 14.00 | 18.30 | +1.30 | +8.07% | 4 | 8 | 35.88% |
| INTU240621P00630000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 23.89 | 22.50 | 23.50 | +3.49 | +17.11% | 30 | 167 | 27.95% |
| INTU240719P00630000 | 2024-05-08 11:20AM EDT | 2024-07-19 | 29.40 | 27.40 | 28.20 | +3.81 | +14.89% | 2 | 96 | 26.13% |
| INTU240920P00630000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 42.30 | 37.70 | 38.60 | 0.00 | - | 10 | 56 | 25.93% |
| INTU241018P00630000 | 2024-05-06 10:48AM EDT | 2024-10-18 | 42.10 | 40.80 | 42.00 | -1.57 | -3.60% | 1 | 29 | 25.64% |
| INTU241220P00630000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 49.80 | 48.40 | 53.10 | 0.00 | - | 2 | 30 | 27.41% |
| INTU250117P00630000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 53.40 | 50.10 | 52.80 | 0.00 | - | 2 | 74 | 25.72% |
| INTU250620P00630000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 67.20 | 64.70 | 67.30 | 0.00 | - | 1 | 2 | 25.79% |
| INTU251219P00630000 | 2024-02-23 12:00PM EDT | 2025-12-19 | 73.90 | 75.20 | 81.50 | 0.00 | - | 2 | 2 | 25.95% |
| INTU260116P00630000 | 2024-02-13 3:04PM EDT | 2026-01-16 | 83.90 | 73.80 | 79.50 | 0.00 | - | - | 1 | 24.74% |
© 2024 Yahoo. All rights reserved.