Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00210000 | 2023-12-06 12:19PM EDT | 210.00 | 364.30 | 381.30 | 386.40 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00220000 | 2023-12-06 11:58AM EDT | 220.00 | 355.70 | 371.50 | 376.30 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00250000 | 2024-03-05 1:19PM EDT | 250.00 | 391.46 | 369.40 | 376.90 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00300000 | 2023-07-10 12:14PM EDT | 300.00 | 182.50 | 210.70 | 219.00 | 0.00 | - | - | 5 | 0.00% |
| INTU240621C00320000 | 2023-07-10 12:14PM EDT | 320.00 | 165.60 | 194.40 | 202.00 | 0.00 | - | - | 7 | 0.00% |
| INTU240621C00330000 | 2024-04-12 1:00PM EDT | 330.00 | 293.90 | 307.70 | 313.50 | 0.00 | - | 9 | 8 | 103.47% |
| INTU240621C00350000 | 2024-04-12 1:02PM EDT | 350.00 | 274.35 | 287.10 | 293.80 | 0.00 | - | 5 | 6 | 94.67% |
| INTU240621C00360000 | 2023-07-13 10:38AM EDT | 360.00 | 149.60 | 163.20 | 166.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTU240621C00370000 | 2023-06-13 12:32PM EDT | 370.00 | 114.34 | 139.90 | 141.60 | 0.00 | - | - | 4 | 0.00% |
| INTU240621C00380000 | 2024-01-17 3:02PM EDT | 380.00 | 224.00 | 279.10 | 286.90 | 0.00 | - | 1 | 19 | 143.96% |
| INTU240621C00390000 | 2024-04-22 10:32AM EDT | 390.00 | 219.70 | 247.00 | 254.60 | 0.00 | - | 3 | 2 | 81.41% |
| INTU240621C00400000 | 2024-04-22 10:38AM EDT | 400.00 | 210.00 | 237.10 | 244.70 | 0.00 | - | 3 | 14 | 78.29% |
| INTU240621C00410000 | 2023-12-15 4:42PM EDT | 410.00 | 213.12 | 208.20 | 217.00 | 0.00 | - | 12 | 17 | 0.00% |
| INTU240621C00420000 | 2023-10-25 11:53AM EDT | 420.00 | 106.70 | 159.80 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00430000 | 2023-11-13 2:41PM EDT | 430.00 | 128.30 | 190.50 | 195.90 | 0.00 | - | 1 | 17 | 0.00% |
| INTU240621C00440000 | 2024-04-22 10:38AM EDT | 440.00 | 171.00 | 197.80 | 205.40 | 0.00 | - | 3 | 7 | 67.20% |
| INTU240621C00450000 | 2024-04-22 10:32AM EDT | 450.00 | 161.00 | 189.30 | 194.40 | 0.00 | - | 3 | 103 | 64.69% |
| INTU240621C00460000 | 2024-01-24 2:00PM EDT | 460.00 | 197.37 | 205.00 | 214.00 | 0.00 | - | 1 | 11 | 114.73% |
| INTU240621C00470000 | 2024-01-18 12:09PM EDT | 470.00 | 151.50 | 194.70 | 200.00 | 0.00 | - | 1 | 33 | 106.58% |
| INTU240621C00480000 | 2024-04-17 1:33PM EDT | 480.00 | 142.30 | 158.70 | 166.40 | 0.00 | - | 1 | 80 | 56.90% |
| INTU240621C00490000 | 2024-02-28 2:37PM EDT | 490.00 | 181.96 | 164.00 | 171.00 | 0.00 | - | 3 | 173 | 82.15% |
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 500.00 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 81.73% |
| INTU240621C00510000 | 2024-04-12 1:55PM EDT | 510.00 | 121.35 | 129.80 | 137.50 | 0.00 | - | 1 | 59 | 57.44% |
| INTU240621C00520000 | 2024-04-16 2:38PM EDT | 520.00 | 103.05 | 121.50 | 127.70 | 0.00 | - | 1 | 20 | 54.29% |
| INTU240621C00530000 | 2024-04-01 3:00PM EDT | 530.00 | 117.00 | 111.90 | 117.70 | 0.00 | - | 1 | 28 | 50.80% |
| INTU240621C00540000 | 2024-04-19 3:45PM EDT | 540.00 | 76.29 | 102.30 | 109.00 | 0.00 | - | 66 | 57 | 49.41% |
| INTU240621C00550000 | 2024-04-23 9:41AM EDT | 550.00 | 79.70 | 93.40 | 97.10 | 0.00 | - | 2 | 156 | 42.92% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 560.00 | 87.67 | 85.00 | 89.70 | 0.00 | - | 15 | 67 | 43.32% |
| INTU240621C00570000 | 2024-04-24 3:23PM EDT | 570.00 | 79.00 | 77.60 | 82.70 | 0.00 | - | 7 | 86 | 43.74% |
| INTU240621C00580000 | 2024-04-22 3:13PM EDT | 580.00 | 52.00 | 67.30 | 72.90 | 0.00 | - | 1 | 51 | 40.19% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 590.00 | 50.40 | 61.60 | 64.90 | 0.00 | - | 1 | 72 | 38.73% |
| INTU240621C00600000 | 2024-04-23 11:47AM EDT | 600.00 | 50.70 | 51.60 | 56.60 | 0.00 | - | 1 | 148 | 36.64% |
| INTU240621C00610000 | 2024-04-25 10:27AM EDT | 610.00 | 41.30 | 44.60 | 48.80 | 0.00 | - | 2 | 241 | 34.82% |
| INTU240621C00620000 | 2024-04-25 12:59PM EDT | 620.00 | 37.10 | 40.70 | 42.00 | 0.00 | - | 5 | 118 | 33.70% |
| INTU240621C00630000 | 2024-04-26 3:30PM EDT | 630.00 | 37.00 | 34.70 | 35.90 | +6.90 | +22.92% | 8 | 103 | 32.88% |
| INTU240621C00640000 | 2024-04-26 11:19AM EDT | 640.00 | 29.70 | 29.50 | 30.50 | +2.40 | +8.79% | 6 | 238 | 32.30% |
| INTU240621C00660000 | 2024-04-26 3:18PM EDT | 660.00 | 21.95 | 20.70 | 21.60 | +2.85 | +14.92% | 10 | 174 | 31.57% |
| INTU240621C00680000 | 2024-04-26 1:59PM EDT | 680.00 | 13.26 | 14.00 | 14.90 | +0.11 | +0.84% | 22 | 237 | 31.18% |
| INTU240621C00700000 | 2024-04-26 2:46PM EDT | 700.00 | 9.20 | 9.20 | 9.80 | +1.17 | +14.57% | 8 | 272 | 30.69% |
| INTU240621C00720000 | 2024-04-26 2:43PM EDT | 720.00 | 5.90 | 6.00 | 6.50 | +0.70 | +13.46% | 2 | 351 | 30.75% |
| INTU240621C00740000 | 2024-04-24 9:43AM EDT | 740.00 | 4.60 | 3.80 | 4.30 | 0.00 | - | 6 | 109 | 31.00% |
| INTU240621C00760000 | 2024-04-26 3:42PM EDT | 760.00 | 2.65 | 2.45 | 2.80 | -0.35 | -11.67% | 1 | 243 | 31.24% |
| INTU240621C00780000 | 2024-04-23 3:36PM EDT | 780.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 1 | 65 | 31.48% |
| INTU240621C00800000 | 2024-04-03 12:00PM EDT | 800.00 | 1.70 | 0.70 | 1.45 | 0.00 | - | 1 | 87 | 33.11% |
| INTU240621C00820000 | 2024-03-11 3:35PM EDT | 820.00 | 4.10 | 0.00 | 1.95 | 0.00 | - | 1 | 228 | 37.98% |
| INTU240621C00840000 | 2024-04-08 1:45PM EDT | 840.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | 1 | 149 | 35.97% |
| INTU240621C00860000 | 2024-04-05 1:42PM EDT | 860.00 | 0.58 | 0.10 | 0.80 | 0.00 | - | 1 | 454 | 37.44% |
| INTU240621C00880000 | 2024-03-12 3:12PM EDT | 880.00 | 1.90 | 0.10 | 1.10 | 0.00 | - | 2 | 7 | 41.80% |
| INTU240621C00900000 | 2024-04-01 3:58PM EDT | 900.00 | 0.50 | 0.05 | 4.40 | 0.00 | - | 1 | 4 | 57.05% |
| INTU240621C00920000 | 2024-02-22 4:57PM EDT | 920.00 | 1.90 | 0.40 | 0.70 | 0.00 | - | 1 | 6 | 43.43% |
| INTU240621C00940000 | 2024-03-06 1:07PM EDT | 940.00 | 0.85 | 0.05 | 2.05 | 0.00 | - | 4 | 5 | 53.83% |
| INTU240621C00960000 | 2024-04-10 10:27AM EDT | 960.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 40 | 56.59% |
| INTU240621C00980000 | 2024-02-27 2:47PM EDT | 980.00 | 0.40 | 0.05 | 2.70 | 0.00 | - | - | 2 | 54.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00210000 | 2023-10-25 3:14PM EDT | 210.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 0 | 125.98% |
| INTU240621P00220000 | 2023-09-13 3:46PM EDT | 220.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 2 | 2 | 137.65% |
| INTU240621P00250000 | 2023-12-20 4:04PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 25 | 125.90% |
| INTU240621P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 121.53% |
| INTU240621P00270000 | 2023-11-22 11:47AM EDT | 270.00 | 1.55 | 0.00 | 1.15 | 0.00 | - | 1 | 32 | 95.56% |
| INTU240621P00290000 | 2024-02-14 11:43AM EDT | 290.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 40 | 129 | 106.25% |
| INTU240621P00300000 | 2024-02-12 1:25PM EDT | 300.00 | 0.29 | 0.00 | 1.75 | 0.00 | - | 4 | 61 | 89.70% |
| INTU240621P00310000 | 2023-08-25 9:54AM EDT | 310.00 | 5.10 | 2.90 | 5.20 | 0.00 | - | 2 | 2 | 112.02% |
| INTU240621P00320000 | 2024-02-08 11:49AM EDT | 320.00 | 0.60 | 0.05 | 4.50 | 0.00 | - | 23 | 37 | 96.41% |
| INTU240621P00330000 | 2024-02-08 11:49AM EDT | 330.00 | 0.65 | 0.00 | 1.90 | 0.00 | - | 21 | 67 | 80.27% |
| INTU240621P00340000 | 2024-01-10 4:17PM EDT | 340.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 2 | 2 | 82.01% |
| INTU240621P00350000 | 2024-04-04 3:54PM EDT | 350.00 | 0.62 | 0.05 | 2.70 | 0.00 | - | 1 | 7 | 78.16% |
| INTU240621P00360000 | 2024-04-12 11:51AM EDT | 360.00 | 0.90 | 0.05 | 0.90 | 0.00 | - | 1 | 73 | 64.06% |
| INTU240621P00370000 | 2024-02-08 12:06PM EDT | 370.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 21 | 212 | 79.39% |
| INTU240621P00380000 | 2024-03-08 3:06PM EDT | 380.00 | 0.80 | 0.20 | 1.40 | 0.00 | - | 1 | 36 | 62.99% |
| INTU240621P00390000 | 2024-02-26 11:18AM EDT | 390.00 | 0.78 | 0.30 | 0.75 | 0.00 | - | 1 | 171 | 56.64% |
| INTU240621P00400000 | 2024-04-22 3:27PM EDT | 400.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 1 | 269 | 52.05% |
| INTU240621P00410000 | 2024-04-12 2:33PM EDT | 410.00 | 1.09 | 0.15 | 4.70 | 0.00 | - | 1 | 192 | 66.19% |
| INTU240621P00420000 | 2024-04-16 11:34AM EDT | 420.00 | 1.25 | 0.20 | 0.95 | 0.00 | - | 1 | 264 | 53.46% |
| INTU240621P00430000 | 2024-04-26 3:32PM EDT | 430.00 | 0.55 | 0.25 | 1.05 | -0.70 | -56.00% | 2 | 60 | 51.64% |
| INTU240621P00440000 | 2024-04-24 11:03AM EDT | 440.00 | 0.65 | 0.40 | 1.10 | 0.00 | - | 1 | 147 | 49.38% |
| INTU240621P00450000 | 2024-04-23 11:03AM EDT | 450.00 | 1.19 | 0.55 | 1.25 | 0.00 | - | 1 | 101 | 47.82% |
| INTU240621P00460000 | 2024-04-11 3:16PM EDT | 460.00 | 1.33 | 0.65 | 1.40 | 0.00 | - | 1 | 73 | 46.13% |
| INTU240621P00470000 | 2024-04-22 12:42PM EDT | 470.00 | 2.20 | 0.85 | 1.60 | 0.00 | - | 14 | 99 | 44.63% |
| INTU240621P00480000 | 2024-04-22 12:08PM EDT | 480.00 | 2.40 | 1.05 | 1.80 | 0.00 | - | 1 | 138 | 43.00% |
| INTU240621P00490000 | 2024-04-11 3:16PM EDT | 490.00 | 2.08 | 1.25 | 2.00 | 0.00 | - | 1 | 60 | 41.26% |
| INTU240621P00500000 | 2024-04-22 10:38AM EDT | 500.00 | 3.70 | 1.55 | 2.25 | 0.00 | - | 10 | 154 | 39.62% |
| INTU240621P00510000 | 2024-04-26 3:34PM EDT | 510.00 | 2.00 | 2.00 | 3.40 | -0.60 | -23.08% | 7 | 131 | 40.72% |
| INTU240621P00520000 | 2024-04-26 2:33PM EDT | 520.00 | 2.75 | 2.40 | 2.65 | -0.45 | -14.06% | 5 | 124 | 35.68% |
| INTU240621P00530000 | 2024-04-26 10:35AM EDT | 530.00 | 3.10 | 2.90 | 3.20 | -0.60 | -16.22% | 4 | 111 | 34.60% |
| INTU240621P00540000 | 2024-04-26 2:34PM EDT | 540.00 | 4.10 | 3.60 | 3.90 | -0.80 | -16.33% | 4 | 95 | 33.61% |
| INTU240621P00550000 | 2024-04-26 3:15PM EDT | 550.00 | 4.50 | 4.40 | 4.80 | -1.30 | -22.41% | 2 | 278 | 32.73% |
| INTU240621P00560000 | 2024-04-26 3:15PM EDT | 560.00 | 5.60 | 5.50 | 5.90 | -1.50 | -21.13% | 6 | 501 | 31.88% |
| INTU240621P00570000 | 2024-04-26 2:39PM EDT | 570.00 | 7.50 | 6.80 | 7.20 | -2.46 | -24.70% | 12 | 166 | 30.99% |
| INTU240621P00580000 | 2024-04-26 2:04PM EDT | 580.00 | 8.50 | 8.40 | 11.10 | -3.10 | -26.72% | 17 | 324 | 33.36% |
| INTU240621P00590000 | 2024-04-26 3:20PM EDT | 590.00 | 10.50 | 10.30 | 11.10 | -2.75 | -20.75% | 27 | 156 | 29.81% |
| INTU240621P00600000 | 2024-04-26 1:59PM EDT | 600.00 | 13.98 | 11.90 | 15.00 | -2.12 | -13.17% | 36 | 1,547 | 30.85% |
| INTU240621P00610000 | 2024-04-26 2:37PM EDT | 610.00 | 17.50 | 15.00 | 18.90 | -2.00 | -10.26% | 7 | 209 | 31.18% |
| INTU240621P00620000 | 2024-04-26 2:53PM EDT | 620.00 | 20.50 | 19.40 | 22.50 | -4.00 | -16.33% | 4 | 244 | 30.64% |
| INTU240621P00630000 | 2024-04-26 2:19PM EDT | 630.00 | 25.30 | 23.50 | 24.40 | -1.60 | -5.95% | 1 | 166 | 27.86% |
| INTU240621P00640000 | 2024-04-26 3:02PM EDT | 640.00 | 28.50 | 28.20 | 29.10 | -7.50 | -20.83% | 10 | 212 | 27.43% |
| INTU240621P00660000 | 2024-04-22 10:12AM EDT | 660.00 | 59.70 | 39.30 | 40.50 | 0.00 | - | 4 | 157 | 26.85% |
| INTU240621P00680000 | 2024-04-24 9:55AM EDT | 680.00 | 52.38 | 49.70 | 57.00 | 0.00 | - | 1 | 110 | 29.66% |
| INTU240621P00700000 | 2024-04-09 10:00AM EDT | 700.00 | 62.00 | 66.20 | 71.90 | 0.00 | - | 1 | 36 | 28.90% |
| INTU240621P00720000 | 2024-01-31 3:24PM EDT | 720.00 | 93.80 | 66.40 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.