Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:650.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00650000 | 2024-05-07 3:21PM EDT | 2024-05-10 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU240517C00650000 | 2024-05-07 1:30PM EDT | 2024-05-17 | 7.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| INTU240524C00650000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU240531C00650000 | 2024-05-07 11:43AM EDT | 2024-05-31 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU240607C00650000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 16.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| INTU240614C00650000 | 2024-05-02 2:09PM EDT | 2024-06-14 | 14.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| INTU240621C00650000 | 2024-05-07 1:51PM EDT | 2024-06-21 | 23.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| INTU240719C00650000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| INTU240920C00650000 | 2024-05-07 10:57AM EDT | 2024-09-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU241018C00650000 | 2024-05-06 12:18PM EDT | 2024-10-18 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 98.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240517P00650000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 2024-05-24 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621P00650000 | 2024-05-07 1:51PM EDT | 2024-06-21 | 30.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240719P00650000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 34.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTU240920P00650000 | 2024-05-07 11:19AM EDT | 2024-09-20 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018P00650000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00650000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117P00650000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 25.21% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 26.11% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 30.03% |
© 2024 Yahoo. All rights reserved.