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
67,625.58 +641.02 (+0.96%) CMC Crypto 200
1,423.30 -5.26 (-0.37%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607C00640000 | 2024-05-31 11:02AM EDT | 2024-06-07 | 0.05 | 0.15 | 0.40 | -0.25 | -83.33% | 1 | 74 | 40.28% |
| INTU240614C00640000 | 2024-05-30 2:57PM EDT | 2024-06-14 | 1.09 | 0.25 | 0.75 | 0.00 | - | 8 | 27 | 32.00% |
| INTU240621C00640000 | 2024-05-31 1:08PM EDT | 2024-06-21 | 0.60 | 0.70 | 0.95 | -0.05 | -7.69% | 3 | 256 | 27.42% |
| INTU240628C00640000 | 2024-05-31 9:38AM EDT | 2024-06-28 | 0.90 | 0.95 | 1.65 | -0.25 | -21.74% | 6 | 403 | 26.92% |
| INTU240705C00640000 | 2024-05-31 12:28PM EDT | 2024-07-05 | 1.15 | 1.60 | 2.15 | -0.31 | -21.23% | 4 | 6 | 25.75% |
| INTU240719C00640000 | 2024-05-31 2:52PM EDT | 2024-07-19 | 2.44 | 3.50 | 4.10 | -0.66 | -21.29% | 8 | 2,675 | 26.24% |
| INTU240920C00640000 | 2024-05-30 3:42PM EDT | 2024-09-20 | 12.30 | 13.60 | 15.90 | 0.00 | - | 14 | 76 | 29.73% |
| INTU241018C00640000 | 2024-05-31 3:23PM EDT | 2024-10-18 | 15.00 | 17.50 | 19.90 | -1.50 | -9.09% | 1 | 33 | 29.79% |
| INTU241220C00640000 | 2024-05-30 12:11PM EDT | 2024-12-20 | 25.97 | 27.80 | 31.00 | 0.00 | - | 4 | 5 | 31.74% |
| INTU250117C00640000 | 2024-05-31 10:56AM EDT | 2025-01-17 | 26.90 | 29.50 | 35.30 | -2.52 | -8.57% | 8 | 119 | 32.21% |
| INTU250620C00640000 | 2024-05-31 9:58AM EDT | 2025-06-20 | 47.30 | 50.80 | 58.10 | +0.30 | +0.64% | 500 | 999 | 34.79% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 133.40 | 140.20 | 0.00 | - | 12 | 8 | 56.28% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 97.70 | 105.00 | 0.00 | - | 1 | 34 | 43.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607P00640000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 80.90 | 59.60 | 66.40 | +1.80 | +2.28% | 1 | 1 | 62.16% |
| INTU240614P00640000 | 2024-05-30 3:54PM EDT | 2024-06-14 | 71.40 | 60.70 | 68.00 | 0.00 | - | 60 | 0 | 50.37% |
| INTU240621P00640000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 80.90 | 60.80 | 68.00 | +7.59 | +10.35% | 348 | 467 | 41.13% |
| INTU240628P00640000 | 2024-05-29 12:52PM EDT | 2024-06-28 | 44.12 | 59.50 | 68.00 | 0.00 | - | 1 | 0 | 35.63% |
| INTU240719P00640000 | 2024-05-29 1:01PM EDT | 2024-07-19 | 45.60 | 62.40 | 68.70 | 0.00 | - | 2 | 216 | 28.28% |
| INTU240920P00640000 | 2024-05-29 12:37PM EDT | 2024-09-20 | 52.60 | 66.80 | 71.90 | 0.00 | - | 9 | 80 | 22.37% |
| INTU241018P00640000 | 2024-05-30 11:25AM EDT | 2024-10-18 | 77.30 | 68.30 | 74.90 | 0.00 | - | 100 | 161 | 22.75% |
| INTU241220P00640000 | 2024-05-24 11:55AM EDT | 2024-12-20 | 57.80 | 76.80 | 80.20 | 0.00 | - | 2 | 139 | 22.60% |
| INTU250117P00640000 | 2024-05-28 10:05AM EDT | 2025-01-17 | 69.50 | 76.00 | 83.30 | 0.00 | - | 5 | 151 | 23.12% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 2025-03-21 | 52.80 | 83.20 | 88.10 | 0.00 | - | 12 | 19 | 23.05% |
| INTU250620P00640000 | 2024-05-22 11:05AM EDT | 2025-06-20 | 55.30 | 87.50 | 95.50 | 0.00 | - | 4 | 16 | 23.49% |
| INTU251219P00640000 | 2024-05-22 10:38AM EDT | 2025-12-19 | 70.21 | 98.00 | 106.00 | 0.00 | - | - | 1 | 23.16% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 2026-01-16 | 71.94 | 99.00 | 108.00 | 0.00 | - | 2 | 3 | 23.30% |
© 2024 Yahoo. All rights reserved.