Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00640000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 2.70 | 2.15 | 3.00 | -4.40 | -61.97% | 11 | 46 | 26.28% |
| INTU240517C00640000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 7.20 | 7.20 | 7.80 | -4.42 | -38.04% | 9 | 267 | 26.61% |
| INTU240524C00640000 | 2024-05-08 3:41PM EDT | 2024-05-24 | 16.70 | 15.90 | 17.60 | -4.20 | -20.10% | 12 | 13 | 38.66% |
| INTU240531C00640000 | 2024-05-08 2:55PM EDT | 2024-05-31 | 18.07 | 18.10 | 19.10 | -2.58 | -12.49% | 33 | 2 | 34.86% |
| INTU240607C00640000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 25.10 | 19.60 | 21.70 | 0.00 | - | 1 | 3 | 34.22% |
| INTU240621C00640000 | 2024-05-08 1:47PM EDT | 2024-06-21 | 24.30 | 24.20 | 24.90 | -4.15 | -14.59% | 7 | 234 | 32.02% |
| INTU240719C00640000 | 2024-05-08 12:59PM EDT | 2024-07-19 | 30.90 | 30.80 | 31.80 | -4.60 | -12.96% | 10 | 126 | 31.26% |
| INTU240920C00640000 | 2024-05-08 12:01PM EDT | 2024-09-20 | 46.15 | 46.30 | 47.50 | +0.05 | +0.11% | 1 | 66 | 33.09% |
| INTU241018C00640000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 50.31 | 51.10 | 52.40 | +5.11 | +11.31% | 1 | 32 | 33.04% |
| INTU241220C00640000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 69.90 | 63.90 | 66.50 | 0.00 | - | - | 1 | 35.19% |
| INTU250117C00640000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 74.60 | 66.10 | 71.50 | +1.10 | +1.50% | 1 | 80 | 35.58% |
| INTU250620C00640000 | 2024-02-29 4:33PM EDT | 2025-06-20 | 124.06 | 107.90 | 112.80 | 0.00 | - | 2 | 1,002 | 43.76% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 113.50 | 120.50 | 0.00 | - | 12 | 8 | 38.85% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 117.40 | 122.40 | 0.00 | - | 1 | 34 | 38.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00640000 | 2024-05-08 12:36PM EDT | 2024-05-10 | 11.35 | 9.20 | 11.10 | +5.55 | +95.69% | 6 | 37 | 28.86% |
| INTU240517P00640000 | 2024-05-08 10:57AM EDT | 2024-05-17 | 13.40 | 13.50 | 15.90 | +2.95 | +28.23% | 1 | 156 | 27.92% |
| INTU240524P00640000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 23.30 | 21.10 | 24.30 | +4.10 | +21.35% | 2 | 19 | 37.06% |
| INTU240531P00640000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 20.50 | 23.10 | 26.00 | 0.00 | - | 1 | 7 | 33.83% |
| INTU240621P00640000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 27.40 | 27.50 | 28.50 | +2.00 | +7.87% | 1 | 202 | 27.54% |
| INTU240719P00640000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 33.40 | 32.10 | 33.10 | +3.00 | +9.87% | 3 | 68 | 25.71% |
| INTU240920P00640000 | 2024-05-07 12:32PM EDT | 2024-09-20 | 40.00 | 42.50 | 43.40 | 0.00 | - | 6 | 63 | 25.53% |
| INTU241018P00640000 | 2024-05-08 2:49PM EDT | 2024-10-18 | 46.50 | 45.30 | 46.80 | -2.40 | -4.91% | 1 | 232 | 25.26% |
| INTU241220P00640000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 53.30 | 53.10 | 54.90 | 0.00 | - | 1 | 22 | 25.55% |
| INTU250117P00640000 | 2024-04-30 2:17PM EDT | 2025-01-17 | 58.80 | 55.60 | 58.80 | 0.00 | - | 2 | 27 | 25.96% |
| INTU250620P00640000 | 2024-02-27 1:15PM EDT | 2025-06-20 | 63.60 | 65.30 | 68.90 | 0.00 | - | 2 | 6 | 24.29% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 24.34% |
© 2024 Yahoo. All rights reserved.