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
66,299.64 +204.41 (+0.31%) CMC Crypto 200
1,374.73 -43.15 (-3.04%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00610000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 1.85 | 1.70 | 2.00 | -0.37 | -16.67% | 48 | 462 | 22.46% |
| INTU240628C00610000 | 2024-06-14 2:59PM EDT | 2024-06-28 | 4.66 | 4.20 | 7.30 | -0.44 | -8.63% | 52 | 71 | 29.17% |
| INTU240705C00610000 | 2024-06-13 3:52PM EDT | 2024-07-05 | 7.00 | 6.30 | 8.60 | 0.00 | - | 9 | 14 | 26.03% |
| INTU240712C00610000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 10.20 | 8.40 | 9.20 | +2.97 | +41.08% | 1 | 3 | 23.39% |
| INTU240719C00610000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 10.74 | 10.40 | 11.00 | +1.43 | +15.36% | 52 | 267 | 23.45% |
| INTU240726C00610000 | 2024-06-14 10:52AM EDT | 2024-07-26 | 14.30 | 12.20 | 13.80 | +7.60 | +113.43% | 2 | 1 | 25.00% |
| INTU240816C00610000 | 2024-06-14 2:34PM EDT | 2024-08-16 | 19.00 | 17.80 | 18.70 | +2.00 | +11.76% | 30 | 48 | 25.44% |
| INTU240920C00610000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 28.65 | 28.00 | 29.00 | +1.05 | +3.80% | 11 | 236 | 28.81% |
| INTU241018C00610000 | 2024-06-14 3:38PM EDT | 2024-10-18 | 33.00 | 32.90 | 33.50 | +1.70 | +5.43% | 4 | 48 | 28.62% |
| INTU241220C00610000 | 2024-06-12 3:58PM EDT | 2024-12-20 | 44.00 | 46.10 | 49.00 | 0.00 | - | 3 | 35 | 32.43% |
| INTU250117C00610000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 52.14 | 49.20 | 54.00 | 0.00 | - | 5 | 44 | 32.99% |
| INTU250321C00610000 | 2024-05-30 11:44AM EDT | 2025-03-21 | 50.50 | 60.50 | 62.10 | 0.00 | - | 1 | 5 | 32.93% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 56.29% |
| INTU251219C00610000 | 2024-05-30 1:14PM EDT | 2025-12-19 | 83.40 | 93.40 | 101.80 | 0.00 | - | 6 | 13 | 37.10% |
| INTU260116C00610000 | 2024-05-28 2:16PM EDT | 2026-01-16 | 106.48 | 96.20 | 105.00 | 0.00 | - | 11 | 17 | 37.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00610000 | 2024-06-14 1:44PM EDT | 2024-06-21 | 13.60 | 13.10 | 16.60 | -4.13 | -23.29% | 1 | 108 | 23.80% |
| INTU240628P00610000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 17.62 | 14.40 | 18.50 | -13.89 | -44.08% | 7 | 29 | 21.43% |
| INTU240705P00610000 | 2024-06-12 10:41AM EDT | 2024-07-05 | 19.40 | 17.20 | 19.80 | 0.00 | - | 2 | 7 | 19.96% |
| INTU240712P00610000 | 2024-06-05 9:59AM EDT | 2024-07-12 | 47.87 | 20.80 | 22.60 | 0.00 | - | 1 | 1 | 21.92% |
| INTU240719P00610000 | 2024-06-14 11:33AM EDT | 2024-07-19 | 22.10 | 22.40 | 23.20 | -3.40 | -13.33% | 10 | 269 | 20.41% |
| INTU240726P00610000 | 2024-06-12 10:03AM EDT | 2024-07-26 | 22.50 | 21.00 | 28.10 | 0.00 | - | - | 2 | 25.01% |
| INTU240816P00610000 | 2024-06-12 10:20AM EDT | 2024-08-16 | 26.60 | 27.50 | 28.50 | 0.00 | - | - | 1 | 20.76% |
| INTU240920P00610000 | 2024-06-14 11:32AM EDT | 2024-09-20 | 34.90 | 34.60 | 35.60 | -2.72 | -7.23% | 5 | 254 | 22.50% |
| INTU241018P00610000 | 2024-06-14 3:17PM EDT | 2024-10-18 | 37.90 | 38.10 | 38.80 | -2.00 | -5.01% | 21 | 98 | 22.14% |
| INTU241220P00610000 | 2024-06-14 3:15PM EDT | 2024-12-20 | 46.50 | 43.80 | 48.20 | -1.10 | -2.31% | 1 | 63 | 23.59% |
| INTU250117P00610000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 49.10 | 46.70 | 50.30 | +0.70 | +1.45% | 6 | 97 | 23.16% |
| INTU250620P00610000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 45.30 | 59.00 | 68.00 | 0.00 | - | 1 | 11 | 25.10% |
| INTU251219P00610000 | 2024-05-22 9:59AM EDT | 2025-12-19 | 57.80 | 72.00 | 81.00 | 0.00 | - | 5 | 6 | 25.01% |
| INTU260116P00610000 | 2024-06-07 9:52AM EDT | 2026-01-16 | 89.35 | 73.10 | 82.90 | 0.00 | - | 1 | 38 | 25.04% |
© 2024 Yahoo. All rights reserved.