Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:670.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00670000 | 2024-05-07 12:56PM EDT | 2024-05-10 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 1 | 81 | 37.99% |
| INTU240517C00670000 | 2024-05-08 12:24PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.10 | -1.05 | -51.22% | 33 | 443 | 26.61% |
| INTU240524C00670000 | 2024-05-08 11:24AM EDT | 2024-05-24 | 6.15 | 5.80 | 6.80 | -1.19 | -16.21% | 2 | 6 | 37.28% |
| INTU240531C00670000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 8.20 | 7.50 | 8.00 | -2.30 | -21.90% | 35 | 6 | 33.73% |
| INTU240621C00670000 | 2024-05-08 11:14AM EDT | 2024-06-21 | 12.80 | 12.50 | 13.10 | -2.50 | -16.34% | 1 | 106 | 31.43% |
| INTU240719C00670000 | 2024-05-06 2:46PM EDT | 2024-07-19 | 19.80 | 18.10 | 18.80 | 0.00 | - | 3 | 74 | 30.25% |
| INTU240920C00670000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 28.60 | 32.60 | 34.20 | 0.00 | - | 3 | 336 | 32.61% |
| INTU241018C00670000 | 2024-05-07 1:21PM EDT | 2024-10-18 | 42.30 | 37.00 | 38.10 | 0.00 | - | 2 | 20 | 32.05% |
| INTU241220C00670000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 52.29 | 49.80 | 51.40 | 0.00 | - | 14 | 51 | 34.01% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 51.96 | 53.50 | 55.50 | 0.00 | - | 33 | 85 | 34.04% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 79.00 | 69.10 | 72.00 | 0.00 | - | 3 | 7 | 33.08% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 42.52% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 115.80 | 103.30 | 107.80 | 0.00 | - | 1 | 2 | 37.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 51.60 | 36.00 | 41.10 | 0.00 | - | 1 | 28 | 29.48% |
| INTU240719P00670000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 56.40 | 50.90 | 53.10 | 0.00 | - | 1 | 56 | 25.21% |
| INTU240920P00670000 | 2024-04-19 1:09PM EDT | 2024-09-20 | 80.50 | 59.50 | 63.10 | 0.00 | - | 1 | 54 | 25.51% |
| INTU241018P00670000 | 2024-04-09 2:30PM EDT | 2024-10-18 | 63.90 | 62.40 | 64.10 | 0.00 | - | 10 | 16 | 23.85% |
| INTU241220P00670000 | 2024-04-01 3:55PM EDT | 2024-12-20 | 70.70 | 77.00 | 83.50 | 0.00 | - | 2 | 22 | 30.28% |
| INTU250117P00670000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 77.00 | 72.30 | 73.90 | 0.00 | - | 8 | 27 | 23.94% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 2025-06-20 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 23.52% |
| INTU251219P00670000 | 2024-05-02 2:06PM EDT | 2025-12-19 | 107.30 | 97.00 | 101.40 | 0.00 | - | - | 4 | 24.40% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 2026-01-16 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 22.49% |
© 2024 Yahoo. All rights reserved.