Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018C00400000 | 2024-03-07 11:01AM EDT | 400.00 | 265.60 | 244.20 | 250.80 | 0.00 | - | - | 1 | 56.08% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 470.00 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 49.75% |
| INTU241018C00490000 | 2024-03-07 1:18PM EDT | 490.00 | 186.00 | 163.70 | 168.30 | 0.00 | - | - | 1 | 47.19% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 500.00 | 147.20 | 153.50 | 158.90 | 0.00 | - | 2 | 3 | 45.36% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 590.00 | 80.10 | 83.50 | 87.80 | 0.00 | - | 1 | 2 | 36.56% |
| INTU241018C00620000 | 2024-04-16 12:08PM EDT | 620.00 | 58.20 | 64.80 | 68.90 | 0.00 | - | 1 | 0 | 34.80% |
| INTU241018C00640000 | 2024-04-18 2:25PM EDT | 640.00 | 44.10 | 56.10 | 57.40 | 0.00 | - | 1 | 30 | 33.59% |
| INTU241018C00650000 | 2024-04-12 2:05PM EDT | 650.00 | 47.00 | 51.10 | 52.30 | 0.00 | - | 5 | 16 | 33.15% |
| INTU241018C00660000 | 2024-04-12 2:05PM EDT | 660.00 | 43.00 | 45.20 | 47.70 | 0.00 | - | 5 | 27 | 32.84% |
| INTU241018C00670000 | 2024-04-12 11:47AM EDT | 670.00 | 39.80 | 42.10 | 42.90 | 0.00 | - | 1 | 20 | 32.26% |
| INTU241018C00680000 | 2024-04-18 2:28PM EDT | 680.00 | 29.20 | 38.00 | 38.80 | 0.00 | - | 1 | 30 | 31.94% |
| INTU241018C00690000 | 2024-04-11 3:14PM EDT | 690.00 | 34.60 | 34.30 | 35.20 | 0.00 | - | 11 | 37 | 31.76% |
| INTU241018C00700000 | 2024-04-19 11:28AM EDT | 700.00 | 21.38 | 30.90 | 31.70 | 0.00 | - | 1 | 62 | 31.49% |
| INTU241018C00710000 | 2024-04-19 1:21PM EDT | 710.00 | 19.20 | 27.70 | 30.60 | 0.00 | - | 2 | 28 | 32.54% |
| INTU241018C00720000 | 2024-04-22 12:15PM EDT | 720.00 | 17.10 | 24.80 | 25.50 | 0.00 | - | 3 | 19 | 31.00% |
| INTU241018C00730000 | 2024-04-25 10:00AM EDT | 730.00 | 19.40 | 22.10 | 22.80 | 0.00 | - | 2 | 41 | 30.79% |
| INTU241018C00740000 | 2024-04-25 11:15AM EDT | 740.00 | 16.80 | 19.70 | 20.40 | 0.00 | - | 2 | 5 | 30.64% |
| INTU241018C00750000 | 2024-04-24 11:01AM EDT | 750.00 | 17.75 | 17.40 | 18.20 | 0.00 | - | 5 | 17 | 30.48% |
| INTU241018C00760000 | 2024-04-11 1:42PM EDT | 760.00 | 15.85 | 15.40 | 16.20 | 0.00 | - | 1 | 2 | 30.34% |
| INTU241018C00770000 | 2024-04-23 10:33AM EDT | 770.00 | 13.00 | 13.70 | 14.40 | 0.00 | - | 2 | 10 | 30.21% |
| INTU241018C00780000 | 2024-04-19 12:36PM EDT | 780.00 | 8.10 | 12.00 | 12.80 | 0.00 | - | 1 | 7 | 30.11% |
| INTU241018C00800000 | 2024-04-03 3:01PM EDT | 800.00 | 10.50 | 9.10 | 10.10 | 0.00 | - | 1 | 8 | 29.97% |
| INTU241018C00840000 | 2024-02-26 4:05PM EDT | 840.00 | 15.80 | 10.20 | 11.10 | 0.00 | - | 1 | 2 | 35.02% |
| INTU241018C00860000 | 2024-04-23 12:20PM EDT | 860.00 | 4.00 | 4.30 | 4.70 | 0.00 | - | 10 | 55 | 29.51% |
| INTU241018C00880000 | 2024-04-09 10:36AM EDT | 880.00 | 5.30 | 3.30 | 3.70 | 0.00 | - | 1 | 2 | 29.56% |
| INTU241018C00900000 | 2024-02-29 3:05PM EDT | 900.00 | 7.90 | 4.90 | 6.00 | 0.00 | - | - | 1 | 34.63% |
| INTU241018C00920000 | 2024-04-01 2:20PM EDT | 920.00 | 3.40 | 1.45 | 2.45 | 0.00 | - | - | 3 | 30.07% |
| INTU241018C00940000 | 2024-02-23 4:07PM EDT | 940.00 | 5.32 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 34.20% |
| INTU241018C00960000 | 2024-03-05 2:04PM EDT | 960.00 | 2.67 | 1.40 | 2.55 | 0.00 | - | 2 | 1 | 33.00% |
| INTU241018C00980000 | 2024-04-15 9:30AM EDT | 980.00 | 2.75 | 0.60 | 1.50 | 0.00 | - | 1 | 5 | 31.35% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00330000 | 2024-04-25 3:58PM EDT | 330.00 | 1.19 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 50.96% |
| INTU241018P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.75 | 0.85 | 2.30 | 0.00 | - | 2 | 2 | 46.33% |
| INTU241018P00390000 | 2024-03-08 10:30AM EDT | 390.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 44.18% |
| INTU241018P00420000 | 2024-04-18 2:46PM EDT | 420.00 | 3.96 | 2.40 | 3.70 | 0.00 | - | - | 1 | 38.98% |
| INTU241018P00440000 | 2024-03-15 3:44PM EDT | 440.00 | 5.80 | 4.60 | 5.10 | 0.00 | - | - | 10 | 38.12% |
| INTU241018P00450000 | 2024-02-23 10:35AM EDT | 450.00 | 6.30 | 4.80 | 5.40 | 0.00 | - | 3 | 3 | 36.78% |
| INTU241018P00470000 | 2024-04-19 11:50AM EDT | 470.00 | 8.50 | 5.10 | 5.50 | 0.00 | - | 4 | 9 | 33.26% |
| INTU241018P00480000 | 2024-04-15 11:47AM EDT | 480.00 | 7.90 | 5.90 | 6.30 | 0.00 | - | 1 | 5 | 32.64% |
| INTU241018P00490000 | 2024-04-10 11:07AM EDT | 490.00 | 8.30 | 6.70 | 7.20 | 0.00 | - | - | 1 | 32.02% |
| INTU241018P00500000 | 2024-03-28 2:57PM EDT | 500.00 | 8.30 | 7.70 | 8.20 | 0.00 | - | 1 | 3 | 31.39% |
| INTU241018P00510000 | 2024-04-12 3:24PM EDT | 510.00 | 12.40 | 8.90 | 9.40 | 0.00 | - | 1 | 1 | 30.85% |
| INTU241018P00520000 | 2024-04-26 1:29PM EDT | 520.00 | 10.90 | 10.10 | 10.70 | -0.60 | -5.22% | 4 | 2 | 30.27% |
| INTU241018P00530000 | 2024-04-18 3:53PM EDT | 530.00 | 18.20 | 11.60 | 12.30 | 0.00 | - | 14 | 15 | 29.83% |
| INTU241018P00540000 | 2024-04-22 1:49PM EDT | 540.00 | 18.90 | 13.30 | 14.10 | 0.00 | - | 4 | 43 | 29.40% |
| INTU241018P00550000 | 2024-04-23 10:20AM EDT | 550.00 | 17.50 | 15.20 | 16.10 | 0.00 | - | 1 | 47 | 28.97% |
| INTU241018P00560000 | 2024-04-26 12:04PM EDT | 560.00 | 19.00 | 17.40 | 18.40 | -3.10 | -14.03% | 2 | 8 | 28.60% |
| INTU241018P00570000 | 2024-04-26 10:44AM EDT | 570.00 | 21.20 | 19.90 | 23.80 | -1.35 | -5.99% | 2 | 21 | 30.23% |
| INTU241018P00580000 | 2024-04-26 12:13PM EDT | 580.00 | 24.60 | 22.70 | 23.60 | -2.80 | -10.22% | 14 | 10 | 27.75% |
| INTU241018P00590000 | 2024-04-25 10:19AM EDT | 590.00 | 30.30 | 25.70 | 26.70 | 0.00 | - | 10 | 12 | 27.39% |
| INTU241018P00600000 | 2024-04-23 10:22AM EDT | 600.00 | 32.70 | 26.10 | 30.00 | 0.00 | - | 1 | 9 | 26.98% |
| INTU241018P00610000 | 2024-04-15 10:30AM EDT | 610.00 | 40.00 | 32.60 | 33.60 | 0.00 | - | 1 | 3 | 26.56% |
| INTU241018P00620000 | 2024-04-26 3:33PM EDT | 620.00 | 36.00 | 36.40 | 37.60 | -9.80 | -21.40% | 6 | 7 | 26.20% |
| INTU241018P00630000 | 2024-04-25 10:32AM EDT | 630.00 | 47.70 | 40.60 | 41.90 | 0.00 | - | 1 | 27 | 25.82% |
| INTU241018P00640000 | 2024-04-19 9:47AM EDT | 640.00 | 60.20 | 45.30 | 48.00 | 0.00 | - | 1 | 222 | 26.28% |
| INTU241018P00650000 | 2024-04-12 3:38PM EDT | 650.00 | 61.30 | 50.20 | 51.50 | 0.00 | - | 17 | 44 | 25.06% |
| INTU241018P00660000 | 2024-04-11 10:29AM EDT | 660.00 | 64.50 | 55.40 | 56.90 | 0.00 | - | 1 | 31 | 24.72% |
| INTU241018P00670000 | 2024-04-09 2:30PM EDT | 670.00 | 63.90 | 61.00 | 62.70 | 0.00 | - | 10 | 16 | 24.41% |
| INTU241018P00690000 | 2024-03-14 1:49PM EDT | 690.00 | 71.90 | 85.00 | 87.70 | 0.00 | - | 1 | 1 | 31.22% |
| INTU241018P00700000 | 2024-02-27 12:10PM EDT | 700.00 | 70.10 | 74.50 | 77.30 | 0.00 | - | - | 5 | 20.26% |
| INTU241018P00710000 | 2024-02-27 12:24PM EDT | 710.00 | 75.30 | 80.30 | 83.90 | 0.00 | - | 2 | 3 | 19.31% |
© 2024 Yahoo. All rights reserved.