Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 79.62 | 79.10 | 86.80 | 0.00 | - | 1 | 2 | 60.28% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 560.00 | 51.73 | 71.70 | 76.30 | 0.00 | - | 1 | 1 | 53.47% |
| INTU240524C00600000 | 2024-04-25 3:27PM EDT | 600.00 | 42.00 | 37.90 | 43.00 | 0.00 | - | 1 | 1 | 44.91% |
| INTU240524C00620000 | 2024-05-03 3:40PM EDT | 620.00 | 27.26 | 25.30 | 28.40 | +6.56 | +31.69% | 1 | 54 | 40.26% |
| INTU240524C00630000 | 2024-05-03 2:13PM EDT | 630.00 | 22.40 | 20.80 | 22.50 | +6.23 | +38.53% | 4 | 59 | 38.90% |
| INTU240524C00640000 | 2024-05-02 2:46PM EDT | 640.00 | 11.90 | 16.00 | 17.50 | 0.00 | - | 2 | 11 | 37.91% |
| INTU240524C00650000 | 2024-05-03 10:52AM EDT | 650.00 | 13.05 | 11.00 | 13.70 | +3.61 | +38.24% | 1 | 4 | 37.79% |
| INTU240524C00660000 | 2024-05-03 3:37PM EDT | 660.00 | 10.18 | 9.10 | 10.50 | -0.95 | -8.54% | 25 | 9 | 37.60% |
| INTU240524C00670000 | 2024-05-03 12:12PM EDT | 670.00 | 7.12 | 6.60 | 7.70 | +1.72 | +31.85% | 1 | 2 | 36.98% |
| INTU240524C00680000 | 2024-05-01 3:10PM EDT | 680.00 | 6.00 | 4.70 | 5.80 | 0.00 | - | 4 | 13 | 37.15% |
| INTU240524C00690000 | 2024-05-02 2:59PM EDT | 690.00 | 3.44 | 3.20 | 4.50 | +0.69 | +25.09% | 10 | 3 | 37.84% |
| INTU240524C00700000 | 2024-05-03 12:51PM EDT | 700.00 | 2.60 | 2.15 | 3.30 | +0.80 | +44.44% | 1 | 5 | 37.91% |
| INTU240524C00710000 | 2024-04-29 3:23PM EDT | 710.00 | 1.90 | 1.45 | 2.65 | 0.00 | - | 2 | 2 | 39.01% |
| INTU240524C00720000 | 2024-05-03 12:07PM EDT | 720.00 | 1.30 | 0.95 | 2.05 | -0.21 | -13.91% | 1 | 26 | 39.69% |
| INTU240524C00740000 | 2024-04-22 3:54PM EDT | 740.00 | 0.60 | 0.30 | 4.60 | 0.00 | - | - | 2 | 55.84% |
| INTU240524C00850000 | 2024-05-01 9:30AM EDT | 850.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 74.22% |
| INTU240524C00860000 | 2024-04-08 11:30AM EDT | 860.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 3 | 76.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00400000 | 2024-04-16 11:51AM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 3 | 80.37% |
| INTU240524P00440000 | 2024-04-19 9:30AM EDT | 440.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 71.26% |
| INTU240524P00460000 | 2024-04-18 1:36PM EDT | 460.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | - | 1 | 80.32% |
| INTU240524P00520000 | 2024-05-02 2:07PM EDT | 520.00 | 1.27 | 0.30 | 4.50 | 0.00 | - | 1 | 1 | 55.85% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 540.00 | 3.67 | 0.85 | 2.80 | 0.00 | - | 1 | 1 | 48.88% |
| INTU240524P00550000 | 2024-05-03 12:06PM EDT | 550.00 | 1.90 | 1.45 | 2.75 | +0.25 | +15.15% | 1 | 2 | 44.15% |
| INTU240524P00560000 | 2024-04-19 2:46PM EDT | 560.00 | 7.72 | 1.85 | 2.95 | 0.00 | - | 5 | 1 | 40.44% |
| INTU240524P00570000 | 2024-05-03 2:50PM EDT | 570.00 | 3.37 | 2.55 | 3.90 | -3.93 | -53.84% | 4 | 6 | 39.09% |
| INTU240524P00580000 | 2024-05-03 2:54PM EDT | 580.00 | 4.35 | 3.90 | 5.70 | -3.41 | -43.94% | 10 | 3 | 39.25% |
| INTU240524P00590000 | 2024-05-03 2:50PM EDT | 590.00 | 6.00 | 5.60 | 7.30 | -0.20 | -3.23% | 2 | 3 | 37.71% |
| INTU240524P00600000 | 2024-05-03 3:52PM EDT | 600.00 | 9.05 | 7.80 | 9.70 | +1.60 | +21.48% | 33 | 4 | 36.95% |
| INTU240524P00610000 | 2024-05-03 3:52PM EDT | 610.00 | 11.96 | 11.50 | 13.80 | -7.29 | -37.87% | 8 | 2 | 38.23% |
| INTU240524P00640000 | 2024-04-17 11:54AM EDT | 640.00 | 37.57 | 23.70 | 26.80 | 0.00 | - | - | 1 | 35.45% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 650.00 | 47.69 | 29.80 | 32.70 | 0.00 | - | 1 | 1 | 34.68% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 660.00 | 36.50 | 36.70 | 40.70 | 0.00 | - | - | 1 | 36.58% |
© 2024 Yahoo. All rights reserved.