Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250417C00460000 | 2024-09-03 11:13AM EDT | 460.00 | 190.80 | 158.60 | 161.70 | 0.00 | - | 1 | 0 | 45.14% |
| INTU250417C00470000 | 2024-10-03 9:47AM EDT | 470.00 | 150.30 | 150.40 | 152.60 | 0.00 | - | - | 1 | 43.58% |
| INTU250417C00480000 | 2024-08-26 3:46PM EDT | 480.00 | 159.30 | 169.90 | 174.50 | 0.00 | - | - | 5 | 64.40% |
| INTU250417C00500000 | 2024-08-23 3:45PM EDT | 500.00 | 146.50 | 163.10 | 167.20 | 0.00 | - | 1 | 1 | 67.59% |
| INTU250417C00520000 | 2024-10-03 1:00PM EDT | 520.00 | 108.30 | 109.10 | 111.80 | 0.00 | - | 5 | 6 | 38.67% |
| INTU250417C00530000 | 2024-08-23 3:37PM EDT | 530.00 | 125.70 | 138.30 | 142.50 | 0.00 | - | 5 | 5 | 61.80% |
| INTU250417C00590000 | 2024-10-07 10:46AM EDT | 590.00 | 63.20 | 61.30 | 66.60 | -1.40 | -2.17% | 1 | 29 | 35.11% |
| INTU250417C00600000 | 2024-10-04 3:39PM EDT | 600.00 | 61.70 | 57.10 | 58.10 | 0.00 | - | 3 | 36 | 32.90% |
| INTU250417C00610000 | 2024-09-11 1:00PM EDT | 610.00 | 78.20 | 51.80 | 52.90 | 0.00 | - | - | 2 | 32.46% |
| INTU250417C00630000 | 2024-10-01 3:47PM EDT | 630.00 | 46.10 | 40.90 | 43.10 | 0.00 | - | 1 | 5 | 31.47% |
| INTU250417C00640000 | 2024-10-01 11:18AM EDT | 640.00 | 40.95 | 37.60 | 39.90 | 0.00 | - | 15 | 15 | 31.72% |
| INTU250417C00650000 | 2024-09-23 10:58AM EDT | 650.00 | 58.00 | 33.30 | 34.90 | 0.00 | - | 1 | 1 | 30.77% |
| INTU250417C00660000 | 2024-09-25 3:43PM EDT | 660.00 | 48.40 | 30.50 | 31.20 | 0.00 | - | - | 3 | 30.42% |
| INTU250417C00670000 | 2024-09-12 1:02PM EDT | 670.00 | 52.29 | 26.30 | 28.00 | 0.00 | - | - | 0 | 30.22% |
| INTU250417C00680000 | 2024-09-20 2:34PM EDT | 680.00 | 43.80 | 23.10 | 24.90 | 0.00 | - | 4 | 6 | 29.92% |
| INTU250417C00690000 | 2024-09-11 1:18PM EDT | 690.00 | 40.13 | 21.30 | 22.70 | 0.00 | - | 1 | 8 | 30.06% |
| INTU250417C00700000 | 2024-09-23 10:53AM EDT | 700.00 | 36.09 | 18.80 | 19.70 | 0.00 | - | 4 | 8 | 29.52% |
| INTU250417C00710000 | 2024-08-21 10:05AM EDT | 710.00 | 55.70 | 32.70 | 34.10 | 0.00 | - | - | 20 | 40.34% |
| INTU250417C00720000 | 2024-09-24 10:00AM EDT | 720.00 | 26.30 | 14.50 | 15.50 | 0.00 | - | 3 | 18 | 29.23% |
| INTU250417C00730000 | 2024-09-18 1:16PM EDT | 730.00 | 26.97 | 12.10 | 13.60 | 0.00 | - | - | 1 | 29.01% |
| INTU250417C00740000 | 2024-08-22 11:46AM EDT | 740.00 | 42.36 | 23.70 | 24.90 | 0.00 | - | - | 1 | 38.53% |
| INTU250417C00770000 | 2024-09-25 3:40PM EDT | 770.00 | 14.60 | 7.40 | 8.10 | 0.00 | - | - | 1 | 28.54% |
| INTU250417C00780000 | 2024-09-12 2:34PM EDT | 780.00 | 17.40 | 6.40 | 7.00 | 0.00 | - | 3 | 4 | 28.35% |
| INTU250417C00800000 | 2024-08-22 11:46AM EDT | 800.00 | 25.33 | 11.60 | 12.80 | 0.00 | - | - | 1 | 36.09% |
| INTU250417C00820000 | 2024-08-22 11:46AM EDT | 820.00 | 21.32 | 9.00 | 10.10 | 0.00 | - | - | 1 | 35.45% |
| INTU250417C00840000 | 2024-08-20 10:30AM EDT | 840.00 | 17.00 | 8.70 | 9.40 | 0.00 | - | - | 2 | 36.55% |
| INTU250417C00860000 | 2024-09-19 10:33AM EDT | 860.00 | 7.30 | 1.85 | 2.45 | 0.00 | - | 2 | 10 | 28.25% |
| INTU250417C00900000 | 2024-08-23 2:49PM EDT | 900.00 | 3.80 | 2.80 | 3.80 | 0.00 | - | 3 | 3 | 33.76% |
| INTU250417C00920000 | 2024-09-03 1:03PM EDT | 920.00 | 2.80 | 0.40 | 2.15 | 0.00 | - | 7 | 7 | 31.59% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250417P00380000 | 2024-10-01 11:57AM EDT | 380.00 | 2.50 | 1.60 | 3.10 | 0.00 | - | - | 1 | 39.33% |
| INTU250417P00400000 | 2024-09-11 9:58AM EDT | 400.00 | 3.52 | 2.00 | 4.40 | 0.00 | - | 9 | 10 | 38.53% |
| INTU250417P00430000 | 2024-09-27 11:23AM EDT | 430.00 | 3.90 | 2.60 | 4.80 | 0.00 | - | 6 | 6 | 33.63% |
| INTU250417P00440000 | 2024-09-11 3:20PM EDT | 440.00 | 4.90 | 5.10 | 5.80 | 0.00 | - | - | 2 | 33.41% |
| INTU250417P00450000 | 2024-09-25 10:33AM EDT | 450.00 | 4.75 | 5.90 | 6.60 | 0.00 | - | 1 | 2 | 32.70% |
| INTU250417P00460000 | 2024-09-18 2:17PM EDT | 460.00 | 6.00 | 6.80 | 7.50 | 0.00 | - | - | 1 | 32.00% |
| INTU250417P00480000 | 2024-10-02 3:41PM EDT | 480.00 | 9.30 | 9.10 | 11.20 | 0.00 | - | 3 | 3 | 32.26% |
| INTU250417P00490000 | 2024-09-26 3:39PM EDT | 490.00 | 8.40 | 10.40 | 14.20 | 0.00 | - | - | 1 | 33.09% |
| INTU250417P00500000 | 2024-10-07 1:10PM EDT | 500.00 | 11.80 | 11.80 | 15.20 | -2.34 | -16.55% | 3 | 5 | 31.84% |
| INTU250417P00510000 | 2024-09-19 2:22PM EDT | 510.00 | 9.30 | 13.50 | 14.40 | 0.00 | - | 3 | 11 | 29.02% |
| INTU250417P00520000 | 2024-10-03 3:08PM EDT | 520.00 | 17.50 | 15.60 | 16.70 | 0.00 | - | - | 8 | 28.75% |
| INTU250417P00530000 | 2024-08-27 1:30PM EDT | 530.00 | 17.20 | 13.80 | 14.50 | 0.00 | - | - | 7 | 24.87% |
| INTU250417P00540000 | 2024-10-03 2:22PM EDT | 540.00 | 21.95 | 20.30 | 21.50 | 0.00 | - | 4 | 7 | 27.81% |
| INTU250417P00550000 | 2024-10-03 2:22PM EDT | 550.00 | 24.80 | 22.80 | 24.30 | 0.00 | - | 4 | 6 | 27.35% |
| INTU250417P00560000 | 2024-10-03 3:51PM EDT | 560.00 | 28.10 | 26.00 | 27.40 | 0.00 | - | 3 | 15 | 26.91% |
| INTU250417P00570000 | 2024-09-19 12:24PM EDT | 570.00 | 19.25 | 29.30 | 30.50 | 0.00 | - | - | 5 | 26.29% |
| INTU250417P00580000 | 2024-08-29 11:22AM EDT | 580.00 | 30.00 | 29.90 | 30.90 | 0.00 | - | 3 | 10 | 23.88% |
| INTU250417P00590000 | 2024-09-26 2:51PM EDT | 590.00 | 28.80 | 36.90 | 38.20 | 0.00 | - | 1 | 10 | 25.40% |
| INTU250417P00600000 | 2024-10-02 10:41AM EDT | 600.00 | 40.37 | 40.90 | 42.80 | 0.00 | - | 1 | 26 | 25.10% |
| INTU250417P00610000 | 2024-09-11 11:38AM EDT | 610.00 | 45.00 | 45.90 | 48.40 | 0.00 | - | 2 | 4 | 25.17% |
| INTU250417P00620000 | 2024-08-27 11:58AM EDT | 620.00 | 48.70 | 39.00 | 41.60 | 0.00 | - | 7 | 8 | 17.88% |
| INTU250417P00630000 | 2024-09-27 11:11AM EDT | 630.00 | 48.00 | 56.20 | 59.20 | 0.00 | - | 11 | 11 | 24.47% |
| INTU250417P00640000 | 2024-09-27 2:00PM EDT | 640.00 | 54.10 | 61.70 | 63.20 | 0.00 | - | 2 | 13 | 22.97% |
| INTU250417P00650000 | 2024-09-25 2:41PM EDT | 650.00 | 54.10 | 68.10 | 71.10 | 0.00 | - | 2 | 6 | 23.58% |
| INTU250417P00660000 | 2024-09-20 2:51PM EDT | 660.00 | 55.60 | 74.00 | 76.60 | 0.00 | - | 1 | 1 | 22.50% |
| INTU250417P00670000 | 2024-08-21 10:01AM EDT | 670.00 | 56.80 | 59.00 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| INTU250417P00680000 | 2024-08-21 10:01AM EDT | 680.00 | 61.70 | 65.50 | 68.50 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.