Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00555000 | 2024-04-23 9:45AM EDT | 555.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240510C00575000 | 2024-04-23 9:45AM EDT | 575.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240510C00590000 | 2024-04-19 2:48PM EDT | 590.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240510C00600000 | 2024-04-16 10:09AM EDT | 600.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240510C00605000 | 2024-04-23 1:35PM EDT | 605.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240510C00615000 | 2024-05-01 2:12PM EDT | 615.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| INTU240510C00620000 | 2024-05-01 3:01PM EDT | 620.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| INTU240510C00625000 | 2024-05-01 2:55PM EDT | 625.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| INTU240510C00627500 | 2024-05-01 3:38PM EDT | 627.50 | 9.89 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| INTU240510C00630000 | 2024-05-01 3:53PM EDT | 630.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 3.13% |
| INTU240510C00632500 | 2024-05-01 2:47PM EDT | 632.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| INTU240510C00635000 | 2024-04-30 12:31PM EDT | 635.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| INTU240510C00637500 | 2024-05-01 11:09AM EDT | 637.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| INTU240510C00640000 | 2024-05-01 12:52PM EDT | 640.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 6.25% |
| INTU240510C00642500 | 2024-04-29 1:13PM EDT | 642.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| INTU240510C00645000 | 2024-04-30 3:03PM EDT | 645.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| INTU240510C00647500 | 2024-04-26 3:00PM EDT | 647.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| INTU240510C00650000 | 2024-05-01 12:52PM EDT | 650.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| INTU240510C00655000 | 2024-04-29 1:34PM EDT | 655.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| INTU240510C00660000 | 2024-05-01 3:19PM EDT | 660.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| INTU240510C00665000 | 2024-05-01 11:29AM EDT | 665.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| INTU240510C00670000 | 2024-05-01 3:19PM EDT | 670.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 12.50% |
| INTU240510C00675000 | 2024-05-01 1:57PM EDT | 675.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| INTU240510C00680000 | 2024-05-01 2:57PM EDT | 680.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| INTU240510C00690000 | 2024-05-01 2:57PM EDT | 690.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 12.50% |
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 700.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU240510C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| INTU240510C00720000 | 2024-04-04 2:54PM EDT | 720.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| INTU240510C00740000 | 2024-04-08 12:19PM EDT | 740.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| INTU240510C00750000 | 2024-04-09 3:16PM EDT | 750.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| INTU240510C00760000 | 2024-04-03 11:06AM EDT | 760.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 470.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240510P00510000 | 2024-05-01 11:32AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| INTU240510P00520000 | 2024-05-01 12:16PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 530.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INTU240510P00540000 | 2024-05-01 3:31PM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| INTU240510P00550000 | 2024-04-26 12:51PM EDT | 550.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| INTU240510P00560000 | 2024-05-01 10:46AM EDT | 560.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| INTU240510P00570000 | 2024-05-01 10:09AM EDT | 570.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
| INTU240510P00575000 | 2024-04-29 2:47PM EDT | 575.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU240510P00580000 | 2024-05-01 3:32PM EDT | 580.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 45 | 57 | 6.25% |
| INTU240510P00585000 | 2024-05-01 3:32PM EDT | 585.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 44 | 71 | 6.25% |
| INTU240510P00590000 | 2024-05-01 2:57PM EDT | 590.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 6.25% |
| INTU240510P00595000 | 2024-05-01 1:00PM EDT | 595.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 6.25% |
| INTU240510P00600000 | 2024-05-01 2:57PM EDT | 600.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 3.13% |
| INTU240510P00605000 | 2024-05-01 3:00PM EDT | 605.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 3.13% |
| INTU240510P00610000 | 2024-05-01 2:44PM EDT | 610.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 1.56% |
| INTU240510P00615000 | 2024-05-01 2:44PM EDT | 615.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.10% |
| INTU240510P00617500 | 2024-05-01 2:44PM EDT | 617.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| INTU240510P00620000 | 2024-05-01 3:19PM EDT | 620.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| INTU240510P00622500 | 2024-05-01 3:38PM EDT | 622.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTU240510P00625000 | 2024-05-01 2:13PM EDT | 625.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTU240510P00627500 | 2024-05-01 3:54PM EDT | 627.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| INTU240510P00630000 | 2024-04-30 3:29PM EDT | 630.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| INTU240510P00632500 | 2024-04-30 3:15PM EDT | 632.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| INTU240510P00635000 | 2024-05-01 2:50PM EDT | 635.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| INTU240510P00640000 | 2024-05-01 11:38AM EDT | 640.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 0.00% |
| INTU240510P00642500 | 2024-04-26 10:44AM EDT | 642.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 650.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.