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
66,193.45 -78.47 (-0.12%) CMC Crypto 200
1,373.16 -44.72 (-3.15%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00620000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 0.90 | 0.60 | 0.85 | -0.14 | -13.46% | 12 | 306 | 23.98% |
| INTU240628C00620000 | 2024-06-12 9:54AM EDT | 2024-06-28 | 4.00 | 2.00 | 4.70 | 0.00 | - | 22 | 32 | 29.54% |
| INTU240705C00620000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 4.20 | 3.70 | 4.30 | -0.20 | -4.55% | 5 | 46 | 22.89% |
| INTU240712C00620000 | 2024-06-14 11:03AM EDT | 2024-07-12 | 6.50 | 5.40 | 6.10 | +1.80 | +38.30% | 1 | 11 | 23.16% |
| INTU240719C00620000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 7.60 | 7.20 | 7.80 | +0.44 | +6.15% | 19 | 191 | 23.38% |
| INTU240726C00620000 | 2024-06-14 10:52AM EDT | 2024-07-26 | 10.80 | 8.80 | 10.30 | +1.60 | +17.39% | 1 | 2 | 24.82% |
| INTU240816C00620000 | 2024-06-14 2:00PM EDT | 2024-08-16 | 15.10 | 13.90 | 15.10 | +1.80 | +13.53% | 4 | 18 | 25.45% |
| INTU240920C00620000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 24.30 | 23.80 | 24.50 | +0.80 | +3.40% | 1 | 181 | 28.28% |
| INTU241018C00620000 | 2024-06-13 9:58AM EDT | 2024-10-18 | 27.18 | 28.50 | 29.20 | 0.00 | - | 1 | 45 | 28.35% |
| INTU241220C00620000 | 2024-06-13 2:37PM EDT | 2024-12-20 | 40.70 | 41.60 | 45.20 | 0.00 | - | 1 | 12 | 32.55% |
| INTU250117C00620000 | 2024-06-14 1:52PM EDT | 2025-01-17 | 47.50 | 45.50 | 47.20 | +2.70 | +6.03% | 17 | 55 | 31.46% |
| INTU250321C00620000 | 2024-06-05 3:47PM EDT | 2025-03-21 | 46.87 | 55.50 | 57.30 | 0.00 | - | 3 | 4 | 32.54% |
| INTU250620C00620000 | 2024-05-24 1:53PM EDT | 2025-06-20 | 83.21 | 65.10 | 73.60 | 0.00 | - | 1 | 13 | 35.07% |
| INTU251219C00620000 | 2024-05-24 11:54AM EDT | 2025-12-19 | 107.91 | 88.00 | 98.00 | 0.00 | - | 1 | 1 | 37.11% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 52.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00620000 | 2024-06-14 9:42AM EDT | 2024-06-21 | 24.10 | 22.30 | 28.60 | +2.66 | +12.41% | 1 | 168 | 41.80% |
| INTU240628P00620000 | 2024-05-31 10:31AM EDT | 2024-06-28 | 60.51 | 24.70 | 27.00 | 0.00 | - | 5 | 0 | 23.51% |
| INTU240705P00620000 | 2024-06-12 9:55AM EDT | 2024-07-05 | 24.25 | 25.80 | 27.80 | 0.00 | - | 1 | 2 | 20.99% |
| INTU240712P00620000 | 2024-06-13 3:41PM EDT | 2024-07-12 | 28.70 | 26.00 | 29.90 | 0.00 | - | 1 | 1 | 22.24% |
| INTU240719P00620000 | 2024-06-14 12:26PM EDT | 2024-07-19 | 28.20 | 29.10 | 32.60 | -1.10 | -3.75% | 1 | 123 | 24.18% |
| INTU240726P00620000 | 2024-06-11 10:03AM EDT | 2024-07-26 | 55.50 | 28.90 | 32.30 | 0.00 | - | - | 1 | 21.59% |
| INTU240920P00620000 | 2024-06-14 11:01AM EDT | 2024-09-20 | 39.30 | 40.30 | 41.50 | -0.75 | -1.87% | 2 | 331 | 22.16% |
| INTU241018P00620000 | 2024-06-14 2:02PM EDT | 2024-10-18 | 43.10 | 43.70 | 44.80 | -1.40 | -3.15% | 14 | 82 | 21.98% |
| INTU241220P00620000 | 2024-06-14 3:29PM EDT | 2024-12-20 | 51.80 | 49.70 | 56.60 | -2.20 | -4.07% | 103 | 43 | 24.97% |
| INTU250117P00620000 | 2024-06-03 3:04PM EDT | 2025-01-17 | 73.54 | 52.00 | 56.50 | 0.00 | - | 3 | 74 | 23.24% |
| INTU250321P00620000 | 2024-06-14 12:50PM EDT | 2025-03-21 | 59.90 | 57.30 | 61.90 | -0.93 | -1.53% | 2 | 5 | 23.07% |
| INTU250620P00620000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 49.10 | 64.00 | 73.00 | 0.00 | - | 1 | 30 | 24.69% |
| INTU251219P00620000 | 2024-05-22 10:38AM EDT | 2025-12-19 | 62.61 | 77.30 | 86.00 | 0.00 | - | 5 | 11 | 24.67% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 64.00 | 79.00 | 87.80 | 0.00 | - | 1 | 13 | 24.67% |
© 2024 Yahoo. All rights reserved.