Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00550000 | 2024-04-03 2:41PM EDT | 550.00 | 79.15 | 85.40 | 90.60 | 0.00 | - | 2 | 2 | 68.02% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 560.00 | 72.15 | 75.50 | 81.00 | 0.00 | - | 2 | 2 | 63.54% |
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 590.00 | 46.00 | 45.70 | 52.00 | +1.00 | +2.22% | 1 | 2 | 62.07% |
| INTU240503C00600000 | 2024-04-05 9:40AM EDT | 600.00 | 34.90 | 35.20 | 40.40 | 0.00 | - | 1 | 3 | 46.44% |
| INTU240503C00605000 | 2024-04-24 12:26PM EDT | 605.00 | 30.76 | 30.60 | 37.80 | 0.00 | - | 1 | 5 | 51.74% |
| INTU240503C00610000 | 2024-04-25 10:00AM EDT | 610.00 | 20.80 | 27.00 | 32.00 | 0.00 | - | 3 | 9 | 44.07% |
| INTU240503C00615000 | 2024-04-25 11:55AM EDT | 615.00 | 17.60 | 22.30 | 25.80 | 0.00 | - | 1 | 7 | 34.97% |
| INTU240503C00617500 | 2024-04-23 10:45AM EDT | 617.50 | 19.80 | 21.90 | 26.00 | 0.00 | - | 1 | 10 | 41.96% |
| INTU240503C00620000 | 2024-04-26 3:22PM EDT | 620.00 | 21.28 | 17.20 | 23.30 | +3.68 | +20.91% | 1 | 47 | 38.71% |
| INTU240503C00622500 | 2024-04-25 12:39PM EDT | 622.50 | 13.45 | 16.60 | 20.70 | 0.00 | - | 11 | 34 | 35.75% |
| INTU240503C00625000 | 2024-04-26 3:56PM EDT | 625.00 | 17.53 | 15.30 | 19.10 | +4.49 | +34.43% | 4 | 25 | 35.83% |
| INTU240503C00627500 | 2024-04-25 2:11PM EDT | 627.50 | 12.90 | 13.00 | 19.00 | 0.00 | - | 4 | 7 | 40.13% |
| INTU240503C00630000 | 2024-04-26 3:57PM EDT | 630.00 | 13.60 | 13.10 | 17.40 | +2.90 | +27.10% | 25 | 23 | 39.67% |
| INTU240503C00632500 | 2024-04-26 2:49PM EDT | 632.50 | 10.70 | 10.70 | 13.80 | -0.36 | -3.25% | 43 | 18 | 33.27% |
| INTU240503C00635000 | 2024-04-26 3:42PM EDT | 635.00 | 11.70 | 10.20 | 11.10 | +2.90 | +32.95% | 27 | 21 | 29.34% |
| INTU240503C00637500 | 2024-04-26 3:33PM EDT | 637.50 | 10.97 | 8.90 | 9.70 | +3.17 | +40.64% | 26 | 22 | 28.89% |
| INTU240503C00640000 | 2024-04-26 3:35PM EDT | 640.00 | 9.45 | 7.70 | 8.60 | +3.55 | +60.17% | 124 | 32 | 29.02% |
| INTU240503C00642500 | 2024-04-26 3:59PM EDT | 642.50 | 7.05 | 6.50 | 7.50 | +3.15 | +80.77% | 19 | 4 | 28.87% |
| INTU240503C00645000 | 2024-04-26 3:59PM EDT | 645.00 | 6.05 | 5.60 | 7.00 | -1.51 | -19.97% | 117 | 10 | 30.22% |
| INTU240503C00650000 | 2024-04-26 3:40PM EDT | 650.00 | 5.20 | 4.20 | 5.00 | +1.83 | +54.30% | 305 | 87 | 29.17% |
| INTU240503C00655000 | 2024-04-26 2:46PM EDT | 655.00 | 2.53 | 2.95 | 3.50 | +0.78 | +44.57% | 8 | 14 | 28.52% |
| INTU240503C00660000 | 2024-04-26 2:24PM EDT | 660.00 | 1.35 | 2.00 | 2.50 | -0.65 | -32.50% | 28 | 64 | 28.53% |
| INTU240503C00670000 | 2024-04-26 3:59PM EDT | 670.00 | 1.00 | 0.85 | 1.15 | +0.20 | +25.00% | 14 | 87 | 28.31% |
| INTU240503C00675000 | 2024-04-26 3:17PM EDT | 675.00 | 0.82 | 0.20 | 0.85 | -0.63 | -43.45% | 11 | 12 | 29.05% |
| INTU240503C00680000 | 2024-04-26 3:59PM EDT | 680.00 | 0.46 | 0.30 | 0.60 | +0.04 | +9.52% | 28 | 30 | 29.49% |
| INTU240503C00685000 | 2024-04-26 9:56AM EDT | 685.00 | 0.30 | 0.10 | 0.45 | -0.39 | -56.52% | 85 | 5 | 30.30% |
| INTU240503C00690000 | 2024-04-08 2:20PM EDT | 690.00 | 5.00 | 0.05 | 0.35 | 0.00 | - | 5 | 14 | 31.28% |
| INTU240503C00695000 | 2024-04-26 11:05AM EDT | 695.00 | 0.10 | 0.05 | 0.30 | -0.71 | -87.65% | 5 | 3 | 32.72% |
| INTU240503C00700000 | 2024-04-26 10:15AM EDT | 700.00 | 0.10 | 0.00 | 0.25 | -0.95 | -90.48% | 11 | 9 | 33.91% |
| INTU240503C00710000 | 2024-04-24 2:44PM EDT | 710.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 65 | 70 | 36.87% |
| INTU240503C00720000 | 2024-04-24 3:42PM EDT | 720.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 40.87% |
| INTU240503C00740000 | 2024-04-02 3:29PM EDT | 740.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 6 | 65.99% |
| INTU240503C00770000 | 2024-04-17 12:25PM EDT | 770.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 79.35% |
| INTU240503C00800000 | 2024-04-15 11:10AM EDT | 800.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 101.12% |
| INTU240503C00830000 | 2024-03-25 9:34AM EDT | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| INTU240503C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 12 | 12 | 117.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00450000 | 2024-04-17 10:01AM EDT | 450.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 136.16% |
| INTU240503P00490000 | 2024-04-17 10:01AM EDT | 490.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 107.25% |
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 500.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| INTU240503P00510000 | 2024-04-23 10:32AM EDT | 510.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 4 | 10 | 93.38% |
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 520.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 79.96% |
| INTU240503P00540000 | 2024-04-26 10:51AM EDT | 540.00 | 0.15 | 0.10 | 1.30 | -0.05 | -25.00% | 10 | 26 | 64.97% |
| INTU240503P00550000 | 2024-04-18 10:03AM EDT | 550.00 | 1.27 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 53.49% |
| INTU240503P00555000 | 2024-04-22 3:24PM EDT | 555.00 | 0.85 | 0.05 | 0.40 | 0.00 | - | 6 | 7 | 50.68% |
| INTU240503P00560000 | 2024-04-24 10:07AM EDT | 560.00 | 0.65 | 0.05 | 1.70 | 0.00 | - | 5 | 30 | 55.08% |
| INTU240503P00565000 | 2024-04-26 10:14AM EDT | 565.00 | 0.25 | 0.05 | 0.35 | -1.60 | -86.49% | 11 | 3 | 44.04% |
| INTU240503P00570000 | 2024-04-24 10:07AM EDT | 570.00 | 0.77 | 0.05 | 0.40 | 0.00 | - | 5 | 28 | 42.19% |
| INTU240503P00575000 | 2024-04-25 10:34AM EDT | 575.00 | 0.95 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 40.21% |
| INTU240503P00580000 | 2024-04-26 3:56PM EDT | 580.00 | 0.25 | 0.15 | 0.35 | -0.62 | -71.26% | 11 | 41 | 35.74% |
| INTU240503P00585000 | 2024-04-26 11:05AM EDT | 585.00 | 0.39 | 0.10 | 0.35 | -0.75 | -65.79% | 13 | 16 | 32.96% |
| INTU240503P00590000 | 2024-04-26 3:45PM EDT | 590.00 | 0.40 | 0.15 | 0.45 | -1.23 | -75.46% | 37 | 68 | 31.59% |
| INTU240503P00595000 | 2024-04-26 3:30PM EDT | 595.00 | 0.43 | 0.45 | 0.75 | -2.09 | -82.94% | 50 | 21 | 31.93% |
| INTU240503P00600000 | 2024-04-26 3:49PM EDT | 600.00 | 0.73 | 0.65 | 1.75 | -2.67 | -78.53% | 102 | 90 | 35.84% |
| INTU240503P00605000 | 2024-04-26 3:40PM EDT | 605.00 | 0.91 | 0.20 | 1.25 | -2.48 | -73.16% | 1 | 22 | 29.20% |
| INTU240503P00610000 | 2024-04-26 12:43PM EDT | 610.00 | 2.30 | 1.40 | 1.85 | -3.50 | -60.34% | 14 | 29 | 28.98% |
| INTU240503P00615000 | 2024-04-26 3:40PM EDT | 615.00 | 1.94 | 2.00 | 2.55 | -3.96 | -67.12% | 61 | 23 | 28.26% |
| INTU240503P00620000 | 2024-04-26 2:17PM EDT | 620.00 | 4.00 | 3.00 | 4.10 | -4.00 | -50.00% | 16 | 47 | 29.78% |
| INTU240503P00630000 | 2024-04-26 3:33PM EDT | 630.00 | 5.50 | 6.10 | 6.70 | -6.90 | -55.65% | 44 | 15 | 27.50% |
| INTU240503P00632500 | 2024-04-26 3:14PM EDT | 632.50 | 7.09 | 7.00 | 7.70 | -2.11 | -22.93% | 34 | 2 | 27.36% |
| INTU240503P00635000 | 2024-04-26 3:39PM EDT | 635.00 | 6.80 | 8.10 | 8.80 | -9.90 | -59.28% | 47 | 28 | 27.20% |
| INTU240503P00637500 | 2024-04-26 3:39PM EDT | 637.50 | 8.00 | 9.30 | 10.10 | -9.10 | -53.22% | 26 | 10 | 27.33% |
| INTU240503P00640000 | 2024-04-26 3:35PM EDT | 640.00 | 9.30 | 10.60 | 11.40 | -13.71 | -59.58% | 7 | 3 | 27.16% |
| INTU240503P00650000 | 2024-04-04 2:10PM EDT | 650.00 | 28.50 | 14.20 | 17.90 | 0.00 | - | 1 | 2 | 27.39% |
| INTU240503P00660000 | 2024-04-23 11:08AM EDT | 660.00 | 34.08 | 23.40 | 26.10 | 0.00 | - | 1 | 3 | 29.17% |
© 2024 Yahoo. All rights reserved.