Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,214.84 +42.69 (+0.52%) Bitcoin USD
61,699.73 +3,257.86 (+5.57%) CMC Crypto 200
1,325.55 +48.58 (+3.81%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:610.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00610000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 6.90 | 12.50 | 19.90 | 0.00 | - | 16 | 13 | 67.38% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 2024-05-17 | 19.29 | 23.60 | 26.00 | 0.00 | - | 49 | 147 | 31.83% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 34.00 | 32.50 | 35.80 | +6.50 | +23.64% | 2 | 1 | 37.81% |
| INTU240621C00610000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 33.70 | 38.10 | 41.00 | 0.00 | - | 9 | 350 | 34.66% |
| INTU240719C00610000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 38.60 | 45.20 | 47.20 | 0.00 | - | 25 | 45 | 33.31% |
| INTU240920C00610000 | 2024-04-23 10:53AM EDT | 2024-09-20 | 64.20 | 60.50 | 62.60 | 0.00 | - | 1 | 5 | 34.97% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 2024-12-20 | 79.50 | 77.80 | 80.90 | 0.00 | - | 1 | 1 | 36.69% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 89.63 | 81.80 | 86.00 | 0.00 | - | 1 | 37 | 37.15% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 46.77% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 35.71% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 48.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00610000 | 2024-05-03 9:40AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.35 | -3.00 | -92.31% | 3 | 67 | 35.79% |
| INTU240510P00610000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 3.42 | 2.55 | 3.50 | -5.08 | -59.76% | 3 | 46 | 26.82% |
| INTU240517P00610000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 11.80 | 6.10 | 6.70 | 0.00 | - | 1 | 97 | 27.22% |
| INTU240524P00610000 | 2024-05-01 12:37PM EDT | 2024-05-24 | 19.25 | 10.80 | 15.10 | 0.00 | - | 1 | 2 | 37.45% |
| INTU240531P00610000 | 2024-04-19 3:41PM EDT | 2024-05-31 | 28.00 | 13.20 | 15.40 | 0.00 | - | 3 | 6 | 33.07% |
| INTU240621P00610000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 23.10 | 17.90 | 18.90 | 0.00 | - | 7 | 206 | 29.18% |
| INTU240719P00610000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 29.50 | 22.20 | 23.50 | 0.00 | - | 2 | 167 | 27.52% |
| INTU240920P00610000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 41.40 | 32.00 | 33.60 | 0.00 | - | 3 | 37 | 27.19% |
| INTU241018P00610000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 41.00 | 35.10 | 37.00 | 0.00 | - | 11 | 14 | 26.90% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 2024-12-20 | 51.90 | 42.80 | 45.10 | 0.00 | - | 15 | 15 | 27.14% |
| INTU250117P00610000 | 2024-04-11 1:10PM EDT | 2025-01-17 | 48.80 | 45.20 | 47.30 | 0.00 | - | 4 | 47 | 26.71% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 29.71% |
| INTU251219P00610000 | 2023-12-01 12:50PM EDT | 2025-12-19 | 94.30 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 28.48% |
| INTU260116P00610000 | 2024-04-05 11:02AM EDT | 2026-01-16 | 75.57 | 70.70 | 75.60 | 0.00 | - | 1 | 1 | 26.16% |
© 2024 Yahoo. All rights reserved.