Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00400000 | 2024-03-04 10:50AM EDT | 400.00 | 267.50 | 222.00 | 227.60 | 0.00 | - | 1 | 1 | 169.93% |
| INTU240517C00470000 | 2024-04-17 10:52AM EDT | 470.00 | 145.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517C00490000 | 2024-04-15 3:59PM EDT | 490.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517C00510000 | 2024-04-17 1:16PM EDT | 510.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 540.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 560.00 | 91.65 | 76.10 | 83.80 | 0.00 | - | 1 | 1 | 96.64% |
| INTU240517C00570000 | 2024-04-10 1:40PM EDT | 570.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 580.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240517C00585000 | 2024-04-30 9:59AM EDT | 585.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240517C00590000 | 2024-04-23 9:45AM EDT | 590.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240517C00595000 | 2024-04-23 9:45AM EDT | 595.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517C00600000 | 2024-04-24 10:18AM EDT | 600.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240517C00605000 | 2024-04-25 3:49PM EDT | 605.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 610.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTU240517C00615000 | 2024-05-01 11:10AM EDT | 615.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTU240517C00617500 | 2024-05-01 1:44PM EDT | 617.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| INTU240517C00620000 | 2024-04-26 2:34PM EDT | 620.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU240517C00622500 | 2024-04-25 3:35PM EDT | 622.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| INTU240517C00625000 | 2024-05-01 11:40AM EDT | 625.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU240517C00627500 | 2024-04-24 9:49AM EDT | 627.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| INTU240517C00630000 | 2024-04-30 1:13PM EDT | 630.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTU240517C00635000 | 2024-05-01 10:10AM EDT | 635.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU240517C00640000 | 2024-05-01 10:15AM EDT | 640.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240517C00645000 | 2024-05-01 3:39PM EDT | 645.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240517C00650000 | 2024-05-01 3:59PM EDT | 650.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| INTU240517C00655000 | 2024-05-01 3:30PM EDT | 655.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| INTU240517C00660000 | 2024-05-01 3:59PM EDT | 660.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTU240517C00665000 | 2024-05-01 1:23PM EDT | 665.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240517C00670000 | 2024-05-01 3:32PM EDT | 670.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTU240517C00675000 | 2024-05-01 1:23PM EDT | 675.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240517C00680000 | 2024-05-01 3:25PM EDT | 680.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTU240517C00685000 | 2024-04-30 10:54AM EDT | 685.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240517C00690000 | 2024-05-01 3:25PM EDT | 690.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240517C00695000 | 2024-04-30 1:55PM EDT | 695.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU240517C00700000 | 2024-04-29 2:52PM EDT | 700.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240517C00705000 | 2024-04-29 12:32PM EDT | 705.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240517C00710000 | 2024-04-29 11:32AM EDT | 710.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240517C00720000 | 2024-04-25 1:58PM EDT | 720.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240517C00730000 | 2024-04-18 3:41PM EDT | 730.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240517C00740000 | 2024-04-23 11:21AM EDT | 740.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| INTU240517C00750000 | 2024-04-24 2:41PM EDT | 750.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240517C00760000 | 2024-04-02 10:02AM EDT | 760.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240517C00770000 | 2024-04-02 9:30AM EDT | 770.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240517C00780000 | 2024-03-13 3:26PM EDT | 780.00 | 3.02 | 0.05 | 0.85 | 0.00 | - | 4 | 5 | 53.08% |
| INTU240517C00790000 | 2024-03-12 10:52AM EDT | 790.00 | 2.80 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 55.01% |
| INTU240517C00800000 | 2024-03-15 10:29AM EDT | 800.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.35% |
| INTU240517C00810000 | 2024-03-13 3:26PM EDT | 810.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 4 | 58.59% |
| INTU240517C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 12 | 12 | 78.30% |
| INTU240517C00940000 | 2024-04-15 10:20AM EDT | 940.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240517C00960000 | 2024-04-22 2:54PM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00330000 | 2024-04-08 2:11PM EDT | 330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240517P00400000 | 2024-04-10 10:01AM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240517P00410000 | 2024-04-08 3:04PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240517P00420000 | 2024-04-08 2:11PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240517P00450000 | 2024-04-22 3:28PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240517P00460000 | 2024-04-24 9:30AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240517P00470000 | 2024-03-28 11:17AM EDT | 470.00 | 0.43 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 73.36% |
| INTU240517P00480000 | 2024-04-29 10:38AM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240517P00490000 | 2024-04-26 9:44AM EDT | 490.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU240517P00500000 | 2024-04-30 12:41PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240517P00510000 | 2024-03-15 1:37PM EDT | 510.00 | 2.45 | 0.60 | 1.65 | 0.00 | - | - | 6 | 52.66% |
| INTU240517P00520000 | 2024-04-23 12:50PM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240517P00530000 | 2024-04-22 9:39AM EDT | 530.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU240517P00540000 | 2024-04-30 10:28AM EDT | 540.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240517P00545000 | 2024-04-26 12:14PM EDT | 545.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240517P00550000 | 2024-05-01 2:07PM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTU240517P00555000 | 2024-05-01 11:44AM EDT | 555.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240517P00560000 | 2024-05-01 12:00PM EDT | 560.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU240517P00570000 | 2024-05-01 11:42AM EDT | 570.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240517P00575000 | 2024-05-01 3:04PM EDT | 575.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240517P00580000 | 2024-05-01 3:25PM EDT | 580.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240517P00585000 | 2024-04-26 2:47PM EDT | 585.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240517P00590000 | 2024-05-01 3:25PM EDT | 590.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| INTU240517P00595000 | 2024-05-01 2:28PM EDT | 595.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| INTU240517P00600000 | 2024-05-01 11:39AM EDT | 600.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU240517P00605000 | 2024-04-29 1:09PM EDT | 605.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU240517P00610000 | 2024-05-01 3:24PM EDT | 610.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| INTU240517P00615000 | 2024-05-01 2:55PM EDT | 615.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| INTU240517P00617500 | 2024-05-01 2:55PM EDT | 617.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240517P00620000 | 2024-05-01 2:34PM EDT | 620.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU240517P00622500 | 2024-05-01 3:13PM EDT | 622.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240517P00625000 | 2024-04-30 10:06AM EDT | 625.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517P00627500 | 2024-04-29 3:31PM EDT | 627.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240517P00630000 | 2024-04-30 2:43PM EDT | 630.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTU240517P00635000 | 2024-05-01 2:33PM EDT | 635.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240517P00640000 | 2024-05-01 2:35PM EDT | 640.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTU240517P00645000 | 2024-04-30 11:49AM EDT | 645.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240517P00650000 | 2024-05-01 12:10PM EDT | 650.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517P00655000 | 2024-05-01 10:43AM EDT | 655.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 660.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 670.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 680.00 | 57.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240517P00685000 | 2024-04-24 9:49AM EDT | 685.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240517P00700000 | 2024-04-17 3:37PM EDT | 700.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240517P00730000 | 2024-03-19 3:31PM EDT | 730.00 | 97.74 | 118.10 | 124.20 | 0.00 | - | 1 | 0 | 71.66% |
| INTU240517P00760000 | 2024-03-12 2:08PM EDT | 760.00 | 97.11 | 129.20 | 134.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.