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
67,739.34 +373.65 (+0.55%) CMC Crypto 200
1,425.97 -2.60 (-0.18%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607C00580000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 6.50 | 6.00 | 7.00 | +2.50 | +62.50% | 44 | 30 | 27.12% |
| INTU240614C00580000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 10.03 | 8.60 | 12.00 | +0.28 | +2.87% | 8 | 118 | 30.34% |
| INTU240621C00580000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 12.20 | 11.90 | 13.10 | +3.40 | +38.64% | 78 | 132 | 26.77% |
| INTU240628C00580000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 12.00 | 14.00 | 18.00 | +1.68 | +16.28% | 2 | 4 | 30.88% |
| INTU240705C00580000 | 2024-05-31 9:56AM EDT | 2024-07-05 | 9.00 | 15.30 | 19.70 | -5.50 | -37.93% | 4 | 2 | 30.01% |
| INTU240719C00580000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 19.40 | 19.50 | 20.50 | +3.60 | +22.78% | 11 | 126 | 26.31% |
| INTU240920C00580000 | 2024-05-30 11:37AM EDT | 2024-09-20 | 29.70 | 36.00 | 37.60 | -3.40 | -10.27% | 4 | 23 | 30.83% |
| INTU241018C00580000 | 2024-05-30 9:33AM EDT | 2024-10-18 | 41.99 | 40.70 | 42.20 | 0.00 | - | 1 | 4 | 30.81% |
| INTU241220C00580000 | 2024-05-30 2:13PM EDT | 2024-12-20 | 49.99 | 51.80 | 56.10 | 0.00 | - | 3 | 10 | 33.71% |
| INTU250117C00580000 | 2024-05-31 1:37PM EDT | 2025-01-17 | 50.87 | 55.90 | 61.60 | -51.83 | -50.47% | 4 | 173 | 34.63% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 137.07 | 121.80 | 128.60 | 0.00 | - | 1 | 6 | 54.28% |
| INTU251219C00580000 | 2024-05-31 11:13AM EDT | 2025-12-19 | 92.98 | 100.50 | 105.80 | -5.85 | -5.92% | 7 | 22 | 37.75% |
| INTU260116C00580000 | 2024-05-31 10:39AM EDT | 2026-01-16 | 95.50 | 104.00 | 108.10 | -7.26 | -7.07% | 5 | 4 | 37.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607P00580000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 9.27 | 8.60 | 9.80 | -8.18 | -46.88% | 49 | 136 | 24.71% |
| INTU240614P00580000 | 2024-05-30 3:50PM EDT | 2024-06-14 | 21.60 | 9.80 | 15.80 | 0.00 | - | 11 | 38 | 30.88% |
| INTU240621P00580000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 14.30 | 13.30 | 14.30 | -7.85 | -35.44% | 53 | 712 | 22.49% |
| INTU240628P00580000 | 2024-05-30 3:34PM EDT | 2024-06-28 | 18.90 | 14.20 | 19.60 | -3.98 | -17.40% | 1 | 26 | 27.81% |
| INTU240705P00580000 | 2024-05-31 1:12PM EDT | 2024-07-05 | 25.85 | 14.90 | 20.80 | +5.80 | +28.93% | 1 | 15 | 26.56% |
| INTU240719P00580000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 21.00 | 19.00 | 20.60 | -6.26 | -22.96% | 19 | 356 | 22.21% |
| INTU240920P00580000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 38.30 | 30.90 | 32.20 | 0.00 | - | 13 | 167 | 23.81% |
| INTU241018P00580000 | 2024-05-30 1:55PM EDT | 2024-10-18 | 40.40 | 33.80 | 35.60 | 0.00 | - | 5 | 147 | 23.68% |
| INTU241220P00580000 | 2024-05-30 9:31AM EDT | 2024-12-20 | 39.55 | 41.30 | 43.90 | 0.00 | - | 1 | 52 | 24.51% |
| INTU250117P00580000 | 2024-05-30 11:26AM EDT | 2025-01-17 | 48.99 | 42.40 | 46.80 | 0.00 | - | 2 | 181 | 24.57% |
| INTU250321P00580000 | 2024-05-30 9:59AM EDT | 2025-03-21 | 52.30 | 47.70 | 52.90 | 0.00 | - | 1 | 1 | 24.75% |
| INTU250620P00580000 | 2024-05-29 3:50PM EDT | 2025-06-20 | 49.90 | 57.70 | 61.00 | 0.00 | - | 4 | 21 | 25.07% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 25.24% |
| INTU260116P00580000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 50.30 | 68.60 | 74.10 | 0.00 | - | 1 | 8 | 24.67% |
© 2024 Yahoo. All rights reserved.