Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,615.04 +352.16 (+0.52%) CMC Crypto 200
1,423.64 -4.93 (-0.35%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607C00550000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 16.50 | 26.30 | 31.60 | -13.02 | -44.11% | 17 | 2 | 47.46% |
| INTU240614C00550000 | 2024-05-31 3:18PM EDT | 2024-06-14 | 21.09 | 27.30 | 32.90 | -1.62 | -7.13% | 1 | 3 | 37.28% |
| INTU240621C00550000 | 2024-05-31 2:46PM EDT | 2024-06-21 | 21.13 | 29.90 | 34.80 | -5.05 | -19.29% | 23 | 151 | 34.67% |
| INTU240628C00550000 | 2024-05-31 2:40PM EDT | 2024-06-28 | 23.10 | 31.30 | 35.60 | -35.90 | -60.85% | 6 | 3 | 31.52% |
| INTU240719C00550000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 38.00 | 38.10 | 40.20 | +4.86 | +14.67% | 5 | 23 | 30.10% |
| INTU240920C00550000 | 2024-05-30 1:25PM EDT | 2024-09-20 | 48.10 | 51.30 | 57.50 | 0.00 | - | 3 | 3 | 34.59% |
| INTU241018C00550000 | 2024-05-30 1:01PM EDT | 2024-10-18 | 53.30 | 57.50 | 61.30 | 0.00 | - | 1 | 1 | 33.76% |
| INTU241220C00550000 | 2024-05-30 2:43PM EDT | 2024-12-20 | 65.08 | 69.80 | 73.60 | 0.00 | - | 3 | 3 | 35.58% |
| INTU250117C00550000 | 2024-05-30 2:54PM EDT | 2025-01-17 | 68.89 | 74.10 | 79.20 | 0.00 | - | 14 | 145 | 36.56% |
| INTU250620C00550000 | 2024-05-30 11:50AM EDT | 2025-06-20 | 93.60 | 95.00 | 100.30 | 0.00 | - | 2 | 9 | 37.69% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 2025-12-19 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 52.10% |
| INTU260116C00550000 | 2024-05-28 2:36PM EDT | 2026-01-16 | 137.00 | 119.50 | 127.00 | 0.00 | - | 2 | 34 | 39.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607P00550000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 1.40 | 0.40 | 1.25 | -2.52 | -64.29% | 28 | 38 | 28.35% |
| INTU240614P00550000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 3.80 | 2.00 | 4.50 | -2.16 | -36.24% | 397 | 31 | 31.60% |
| INTU240621P00550000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.91 | 3.30 | 4.10 | -3.79 | -49.22% | 32 | 279 | 24.80% |
| INTU240628P00550000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 8.80 | 4.60 | 5.90 | +1.25 | +16.56% | 2 | 7 | 25.25% |
| INTU240705P00550000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 6.14 | 5.50 | 8.70 | -2.96 | -32.53% | 1 | 7 | 27.43% |
| INTU240719P00550000 | 2024-05-31 3:23PM EDT | 2024-07-19 | 9.14 | 8.10 | 9.80 | -3.46 | -27.46% | 42 | 226 | 24.73% |
| INTU240920P00550000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 19.90 | 17.20 | 20.60 | -4.44 | -18.24% | 1 | 58 | 25.82% |
| INTU241018P00550000 | 2024-05-30 1:40PM EDT | 2024-10-18 | 28.90 | 19.30 | 23.70 | +2.70 | +10.31% | 2 | 55 | 25.45% |
| INTU241220P00550000 | 2024-05-31 3:21PM EDT | 2024-12-20 | 34.30 | 28.00 | 31.30 | +2.10 | +6.52% | 2 | 25 | 25.86% |
| INTU250117P00550000 | 2024-05-30 10:45AM EDT | 2025-01-17 | 36.12 | 29.80 | 34.20 | 0.00 | - | 40 | 253 | 25.92% |
| INTU250321P00550000 | 2024-05-28 9:38AM EDT | 2025-03-21 | 34.60 | 34.00 | 42.00 | 0.00 | - | 1 | 2 | 26.96% |
| INTU250620P00550000 | 2024-05-30 10:23AM EDT | 2025-06-20 | 48.65 | 45.00 | 50.00 | 0.00 | - | 8 | 41 | 27.11% |
| INTU251219P00550000 | 2024-05-29 12:00PM EDT | 2025-12-19 | 52.00 | 56.00 | 60.80 | 0.00 | - | 2 | 102 | 26.30% |
| INTU260116P00550000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 41.20 | 55.50 | 61.40 | 0.00 | - | 1 | 14 | 25.89% |
© 2024 Yahoo. All rights reserved.