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
67,701.28 +394.77 (+0.59%) CMC Crypto 200
1,425.38 -3.19 (-0.22%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607C00600000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.40 | 1.25 | 1.75 | +0.55 | +64.71% | 54 | 93 | 27.82% |
| INTU240614C00600000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 2.81 | 3.20 | 8.20 | +0.36 | +14.69% | 11 | 53 | 38.13% |
| INTU240621C00600000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 3.40 | 4.90 | 7.10 | -0.40 | -10.53% | 22 | 588 | 28.85% |
| INTU240628C00600000 | 2024-05-31 3:29PM EDT | 2024-06-28 | 7.03 | 6.30 | 7.60 | +1.43 | +25.54% | 5 | 21 | 25.89% |
| INTU240705C00600000 | 2024-05-30 3:49PM EDT | 2024-07-05 | 6.10 | 7.60 | 12.40 | 0.00 | - | 23 | 22 | 30.59% |
| INTU240712C00600000 | 2024-05-30 3:45PM EDT | 2024-07-12 | 8.70 | 9.10 | 11.80 | +1.00 | +12.99% | 1 | 2 | 27.10% |
| INTU240719C00600000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 9.10 | 11.30 | 13.70 | -0.10 | -1.09% | 44 | 146 | 27.50% |
| INTU240920C00600000 | 2024-05-31 3:28PM EDT | 2024-09-20 | 23.03 | 24.10 | 28.00 | -0.97 | -4.04% | 3 | 52 | 29.76% |
| INTU241018C00600000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 30.40 | 31.10 | 33.70 | +0.90 | +3.05% | 1 | 50 | 30.66% |
| INTU241220C00600000 | 2024-05-31 9:32AM EDT | 2024-12-20 | 40.00 | 43.00 | 47.40 | -0.08 | -0.20% | 3 | 11 | 33.47% |
| INTU250117C00600000 | 2024-05-30 1:00PM EDT | 2025-01-17 | 44.20 | 47.40 | 49.70 | 0.00 | - | 41 | 457 | 32.63% |
| INTU250321C00600000 | 2024-05-30 12:51PM EDT | 2025-03-21 | 56.50 | 56.80 | 59.60 | 0.00 | - | 1 | 2 | 33.72% |
| INTU250620C00600000 | 2024-05-31 9:47AM EDT | 2025-06-20 | 62.00 | 69.40 | 76.30 | -3.00 | -4.62% | 1 | 26 | 36.55% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 37.31% |
| INTU260116C00600000 | 2024-05-28 2:16PM EDT | 2026-01-16 | 111.48 | 94.50 | 100.90 | 0.00 | - | 11 | 20 | 37.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607P00600000 | 2024-05-31 3:18PM EDT | 2024-06-07 | 36.69 | 20.70 | 26.30 | +2.22 | +6.44% | 6 | 59 | 32.65% |
| INTU240614P00600000 | 2024-05-31 1:57PM EDT | 2024-06-14 | 39.50 | 24.30 | 28.60 | +11.00 | +38.60% | 3 | 21 | 29.87% |
| INTU240621P00600000 | 2024-05-31 2:35PM EDT | 2024-06-21 | 28.27 | 24.90 | 29.10 | -7.93 | -21.91% | 41 | 2,490 | 25.50% |
| INTU240628P00600000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 40.00 | 25.40 | 30.40 | +2.80 | +7.53% | 26 | 61 | 24.51% |
| INTU240705P00600000 | 2024-05-30 3:27PM EDT | 2024-07-05 | 40.30 | 26.00 | 32.90 | +2.45 | +6.47% | 1 | 23 | 25.92% |
| INTU240719P00600000 | 2024-05-31 2:17PM EDT | 2024-07-19 | 32.86 | 29.50 | 34.90 | -5.44 | -14.20% | 18 | 346 | 24.51% |
| INTU240920P00600000 | 2024-05-31 3:06PM EDT | 2024-09-20 | 50.80 | 40.10 | 43.00 | +0.42 | +0.83% | 1 | 184 | 22.91% |
| INTU241018P00600000 | 2024-05-30 12:34PM EDT | 2024-10-18 | 50.30 | 44.90 | 46.70 | 0.00 | - | 11 | 56 | 23.16% |
| INTU241220P00600000 | 2024-05-30 3:18PM EDT | 2024-12-20 | 60.00 | 49.70 | 54.20 | 0.00 | - | 3 | 84 | 23.68% |
| INTU250117P00600000 | 2024-05-30 10:54AM EDT | 2025-01-17 | 60.35 | 53.40 | 56.80 | 0.00 | - | 1 | 80 | 23.63% |
| INTU250321P00600000 | 2024-05-30 1:02PM EDT | 2025-03-21 | 66.33 | 57.00 | 62.70 | 0.00 | - | 5 | 6 | 23.82% |
| INTU250620P00600000 | 2024-05-30 1:02PM EDT | 2025-06-20 | 73.10 | 67.50 | 72.40 | 0.00 | - | 5 | 18 | 24.94% |
| INTU251219P00600000 | 2024-05-30 10:54AM EDT | 2025-12-19 | 84.20 | 76.00 | 83.80 | 0.00 | - | 1 | 3 | 24.53% |
| INTU260116P00600000 | 2024-05-24 2:06PM EDT | 2026-01-16 | 71.20 | 78.00 | 84.70 | 0.00 | - | 2 | 41 | 24.25% |
© 2024 Yahoo. All rights reserved.