Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,095.93 +618.48 (+0.94%) CMC Crypto 200
1,403.98 -13.90 (-0.98%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00540000 | 2024-06-05 11:50AM EDT | 2024-06-21 | 35.00 | 52.10 | 59.20 | 0.00 | - | 2 | 57 | 64.61% |
| INTU240628C00540000 | 2024-05-28 12:37PM EDT | 2024-06-28 | 63.43 | 52.80 | 60.70 | 0.00 | - | 2 | 0 | 51.46% |
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 2024-07-05 | 53.88 | 53.70 | 61.40 | 0.00 | - | 1 | 2 | 44.04% |
| INTU240719C00540000 | 2024-06-07 1:19PM EDT | 2024-07-19 | 43.00 | 55.20 | 62.10 | 0.00 | - | 1 | 8 | 35.63% |
| INTU240816C00540000 | 2024-06-05 10:22AM EDT | 2024-08-16 | 42.18 | 63.90 | 65.60 | 0.00 | - | - | 1 | 31.74% |
| INTU240920C00540000 | 2024-06-12 10:01AM EDT | 2024-09-20 | 73.50 | 71.40 | 73.30 | 0.00 | - | 1 | 3 | 33.57% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 61.98% |
| INTU250117C00540000 | 2024-05-31 1:37PM EDT | 2025-01-17 | 72.32 | 91.10 | 96.50 | 0.00 | - | 3 | 45 | 37.29% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 26.87% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 2025-12-19 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 49.50% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 59.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00540000 | 2024-06-13 3:31PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 153 | 44.21% |
| INTU240628P00540000 | 2024-06-14 1:59PM EDT | 2024-06-28 | 0.50 | 0.20 | 0.50 | -0.08 | -13.79% | 10 | 40 | 28.49% |
| INTU240705P00540000 | 2024-06-12 12:05PM EDT | 2024-07-05 | 0.85 | 0.35 | 2.35 | 0.00 | - | 11 | 20 | 33.13% |
| INTU240712P00540000 | 2024-06-13 10:11AM EDT | 2024-07-12 | 1.57 | 1.10 | 1.45 | 0.00 | - | 1 | 22 | 25.28% |
| INTU240719P00540000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 1.80 | 1.75 | 2.00 | +0.25 | +16.13% | 213 | 151 | 24.56% |
| INTU240726P00540000 | 2024-06-14 3:15PM EDT | 2024-07-26 | 2.37 | 1.95 | 6.30 | -0.30 | -11.24% | 1 | 7 | 32.34% |
| INTU240816P00540000 | 2024-06-14 1:22PM EDT | 2024-08-16 | 4.37 | 4.40 | 6.00 | -5.91 | -57.49% | 2 | 3 | 25.93% |
| INTU240920P00540000 | 2024-06-14 10:33AM EDT | 2024-09-20 | 9.54 | 7.50 | 12.00 | +0.74 | +8.41% | 1 | 270 | 27.78% |
| INTU241018P00540000 | 2024-06-13 10:45AM EDT | 2024-10-18 | 12.10 | 12.00 | 16.30 | 0.00 | - | 4 | 136 | 28.46% |
| INTU241220P00540000 | 2024-06-14 10:40AM EDT | 2024-12-20 | 19.50 | 19.00 | 21.60 | -0.40 | -2.01% | 1 | 19 | 27.03% |
| INTU250117P00540000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 21.40 | 19.10 | 25.00 | +0.74 | +3.58% | 8 | 235 | 27.43% |
| INTU250321P00540000 | 2024-06-05 3:47PM EDT | 2025-03-21 | 36.09 | 25.50 | 28.50 | 0.00 | - | 3 | 22 | 26.11% |
| INTU250620P00540000 | 2024-06-14 12:36PM EDT | 2025-06-20 | 34.80 | 31.80 | 37.40 | -7.83 | -18.37% | 300 | 15 | 26.94% |
| INTU251219P00540000 | 2024-06-13 9:30AM EDT | 2025-12-19 | 48.10 | 44.80 | 49.60 | 0.00 | - | 5 | 10 | 26.75% |
| INTU260116P00540000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 49.59 | 46.40 | 50.20 | 0.00 | - | 5 | 117 | 26.32% |
© 2024 Yahoo. All rights reserved.