NasdaqGS - Nasdaq Real Time Price • USD
Intuit Inc. (INTU)
As of 10:03 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00500000 | 2/20/2024 4:33 PM | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | 0.00% | 1 | 42 | 78.21% |
| INTU240719C00500000 | 4/18/2024 4:34 PM | 2024-07-19 | 121.87 | 146.00 | 152.00 | 0.00 | 0.00% | 10 | 11 | 54.04% |
| INTU240920C00500000 | 4/22/2024 7:50 PM | 2024-09-20 | 129.70 | 153.70 | 160.40 | 0.00 | 0.00% | 8 | 14 | 49.51% |
| INTU241018C00500000 | 4/2/2024 2:58 PM | 2024-10-18 | 147.20 | 157.90 | 162.10 | 0.00 | 0.00% | 2 | 3 | 46.91% |
| INTU250117C00500000 | 4/18/2024 4:38 PM | 2025-01-17 | 144.80 | 168.00 | 173.80 | 0.00 | 0.00% | 1 | 174 | 45.88% |
| INTU250620C00500000 | 1/29/2024 8:52 PM | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | 0.00% | 2 | 567 | 54.65% |
| INTU251219C00500000 | 11/17/2023 7:02 PM | 2025-12-19 | 159.62 | 182.10 | 190.30 | 0.00 | 0.00% | 8 | 8 | 37.40% |
| INTU260116C00500000 | 4/8/2024 2:22 PM | 2026-01-16 | 213.90 | 207.30 | 214.50 | 0.00 | 0.00% | 4 | 6 | 45.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00500000 | 4/5/2024 7:49 PM | 2024-05-03 | 0.30 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 1 | 75.68% |
| INTU240517P00500000 | 4/16/2024 7:06 PM | 2024-05-17 | 1.05 | 0.35 | 1.15 | 0.00 | 0.00% | 1 | 13 | 53.25% |
| INTU240621P00500000 | 4/22/2024 2:38 PM | 2024-06-21 | 3.70 | 1.30 | 2.35 | 0.00 | 0.00% | 10 | 154 | 39.19% |
| INTU240719P00500000 | 4/11/2024 7:18 PM | 2024-07-19 | 4.10 | 2.55 | 3.30 | 0.00 | 0.00% | 45 | 304 | 34.88% |
| INTU240920P00500000 | 4/22/2024 5:53 PM | 2024-09-20 | 9.27 | 4.40 | 6.80 | 0.00 | 0.00% | 10 | 32 | 32.19% |
| INTU241018P00500000 | 3/28/2024 6:57 PM | 2024-10-18 | 8.30 | 7.50 | 8.10 | 0.00 | 0.00% | 1 | 3 | 31.16% |
| INTU241220P00500000 | 4/18/2024 3:09 PM | 2024-12-20 | 16.40 | 11.60 | 12.70 | 0.00 | 0.00% | - | 7 | 31.11% |
| INTU250117P00500000 | 4/17/2024 3:34 PM | 2025-01-17 | 18.40 | 13.10 | 14.60 | 0.00 | 0.00% | 32 | 105 | 30.99% |
| INTU250620P00500000 | 4/22/2024 2:00 PM | 2025-06-20 | 29.10 | 22.40 | 24.60 | 0.00 | 0.00% | 11 | 486 | 30.56% |
| INTU251219P00500000 | 10/26/2023 5:58 PM | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | 0.00% | 12 | 0 | 37.51% |
| INTU260116P00500000 | 4/19/2024 3:53 PM | 2026-01-16 | 42.00 | 32.80 | 35.20 | 0.00 | 0.00% | 1 | 28 | 29.56% |
Related Tickers
NOW ServiceNow, Inc.
744.76
+0.51%
FICO Fair Isaac Corporation
1,190.63
+0.21%
ADSK Autodesk, Inc.
217.11
-0.38%
WDAY Workday, Inc.
256.22
-0.24%
CRM Salesforce, Inc.
277.67
+0.36%
HUBS HubSpot, Inc.
652.26
+0.07%
CDNS Cadence Design Systems, Inc.
280.46
-0.46%
TEAM Atlassian Corporation
199.93
+0.25%
DDOG Datadog, Inc.
127.75
+1.04%
SAP SAP SE
188.76
+0.40%