Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:660.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00660000 | 2024-05-08 1:23PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.40 | -0.65 | -76.47% | 1 | 87 | 29.66% |
| INTU240517C00660000 | 2024-05-08 12:49PM EDT | 2024-05-17 | 2.05 | 1.95 | 2.20 | -1.95 | -48.75% | 7 | 283 | 25.59% |
| INTU240524C00660000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 10.18 | 8.20 | 9.60 | 0.00 | - | 25 | 31 | 37.05% |
| INTU240531C00660000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 10.10 | 10.10 | 11.00 | -1.40 | -12.17% | 1 | 17 | 33.61% |
| INTU240607C00660000 | 2024-05-07 12:52PM EDT | 2024-06-07 | 15.16 | 11.90 | 12.80 | 0.00 | - | 1 | 13 | 32.26% |
| INTU240621C00660000 | 2024-05-08 1:22PM EDT | 2024-06-21 | 15.90 | 15.80 | 16.40 | -3.90 | -19.70% | 39 | 264 | 31.14% |
| INTU240719C00660000 | 2024-05-08 12:16PM EDT | 2024-07-19 | 22.11 | 21.70 | 22.50 | -4.09 | -15.61% | 1 | 110 | 30.10% |
| INTU240920C00660000 | 2024-05-08 10:37AM EDT | 2024-09-20 | 37.40 | 36.80 | 37.60 | -4.40 | -10.53% | 3 | 590 | 32.03% |
| INTU241018C00660000 | 2024-05-08 2:49PM EDT | 2024-10-18 | 41.90 | 41.40 | 42.60 | -4.50 | -9.70% | 1 | 29 | 32.14% |
| INTU241220C00660000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 59.87 | 54.20 | 56.00 | 0.00 | - | 2 | 76 | 34.06% |
| INTU250117C00660000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 62.30 | 58.60 | 59.80 | 0.00 | - | 2 | 259 | 33.94% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 32.75% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 46.88% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 37.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 2024-05-17 | 40.80 | 28.80 | 29.90 | 0.00 | - | 2 | 32 | 24.95% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 2024-05-24 | 36.50 | 34.00 | 36.60 | 0.00 | - | - | 1 | 35.25% |
| INTU240531P00660000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 31.80 | 35.50 | 38.50 | 0.00 | - | 1 | 1 | 33.00% |
| INTU240621P00660000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 42.50 | 39.60 | 40.90 | 0.00 | - | 1 | 158 | 27.08% |
| INTU240719P00660000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 43.50 | 43.90 | 45.20 | 0.00 | - | 5 | 55 | 25.34% |
| INTU240920P00660000 | 2024-05-07 9:52AM EDT | 2024-09-20 | 54.30 | 53.40 | 54.40 | 0.00 | - | 1 | 270 | 24.76% |
| INTU241018P00660000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 53.80 | 56.30 | 57.60 | 0.00 | - | 1 | 30 | 24.48% |
| INTU241220P00660000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 67.46 | 64.10 | 65.60 | 0.00 | - | 14 | 33 | 24.88% |
| INTU250117P00660000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 64.90 | 66.40 | 67.90 | 0.00 | - | 3 | 151 | 24.57% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 27.66% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 99.90 | 105.70 | 0.00 | - | 1 | 11 | 27.31% |
© 2024 Yahoo. All rights reserved.