Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00555000 | 2024-04-23 9:45AM EDT | 555.00 | 67.50 | 69.60 | 75.10 | 0.00 | - | - | 1 | 50.85% |
| INTU240510C00575000 | 2024-04-23 9:45AM EDT | 575.00 | 48.60 | 51.30 | 55.40 | 0.00 | - | - | 1 | 53.28% |
| INTU240510C00590000 | 2024-04-19 2:48PM EDT | 590.00 | 22.20 | 37.60 | 40.10 | 0.00 | - | 1 | 1 | 41.21% |
| INTU240510C00600000 | 2024-04-16 10:09AM EDT | 600.00 | 28.43 | 29.10 | 32.00 | 0.00 | - | - | 1 | 39.64% |
| INTU240510C00605000 | 2024-04-23 1:35PM EDT | 605.00 | 32.00 | 25.20 | 27.70 | 0.00 | - | - | 2 | 37.46% |
| INTU240510C00615000 | 2024-04-29 3:14PM EDT | 615.00 | 26.19 | 18.00 | 20.60 | 0.00 | - | 5 | 5 | 35.85% |
| INTU240510C00620000 | 2024-04-22 11:04AM EDT | 620.00 | 9.33 | 14.30 | 17.50 | 0.00 | - | 1 | 7 | 35.30% |
| INTU240510C00625000 | 2024-04-26 11:25AM EDT | 625.00 | 18.93 | 13.50 | 14.60 | 0.00 | - | 1 | 4 | 34.60% |
| INTU240510C00627500 | 2024-04-26 11:25AM EDT | 627.50 | 17.33 | 12.10 | 13.10 | 0.00 | - | 2 | 12 | 33.89% |
| INTU240510C00630000 | 2024-04-30 3:03PM EDT | 630.00 | 13.74 | 11.00 | 11.80 | -5.06 | -26.91% | 2 | 27 | 33.48% |
| INTU240510C00632500 | 2024-04-30 3:37PM EDT | 632.50 | 13.13 | 9.80 | 10.70 | -1.32 | -9.13% | 9 | 1 | 33.39% |
| INTU240510C00635000 | 2024-04-30 12:31PM EDT | 635.00 | 12.14 | 8.80 | 9.70 | -1.63 | -11.84% | 1 | 2 | 33.37% |
| INTU240510C00637500 | 2024-04-30 3:22PM EDT | 637.50 | 10.20 | 8.00 | 8.90 | -1.52 | -12.97% | 3 | 1 | 33.69% |
| INTU240510C00640000 | 2024-04-30 3:50PM EDT | 640.00 | 8.90 | 7.00 | 7.90 | -6.59 | -42.54% | 2 | 29 | 33.33% |
| INTU240510C00642500 | 2024-04-29 1:13PM EDT | 642.50 | 12.70 | 6.30 | 7.20 | 0.00 | - | 10 | 13 | 33.58% |
| INTU240510C00645000 | 2024-04-30 3:03PM EDT | 645.00 | 7.15 | 5.60 | 6.30 | -3.85 | -35.00% | 2 | 13 | 33.12% |
| INTU240510C00647500 | 2024-04-26 3:00PM EDT | 647.50 | 8.80 | 4.90 | 5.80 | 0.00 | - | 6 | 6 | 33.61% |
| INTU240510C00650000 | 2024-04-29 2:06PM EDT | 650.00 | 5.70 | 4.20 | 5.00 | -3.30 | -36.67% | 1 | 9 | 33.07% |
| INTU240510C00655000 | 2024-04-29 1:34PM EDT | 655.00 | 7.40 | 3.20 | 3.90 | 0.00 | - | 2 | 8 | 32.95% |
| INTU240510C00660000 | 2024-04-29 11:54AM EDT | 660.00 | 2.75 | 2.50 | 2.95 | -3.57 | -56.49% | 1 | 20 | 32.65% |
| INTU240510C00665000 | 2024-04-30 10:12AM EDT | 665.00 | 2.35 | 1.85 | 2.25 | -2.75 | -53.92% | 4 | 12 | 32.63% |
| INTU240510C00670000 | 2024-04-29 2:32PM EDT | 670.00 | 3.10 | 1.30 | 1.70 | 0.00 | - | 3 | 73 | 32.63% |
| INTU240510C00675000 | 2024-04-29 10:18AM EDT | 675.00 | 2.60 | 0.95 | 1.25 | 0.00 | - | 4 | 8 | 32.52% |
| INTU240510C00680000 | 2024-04-29 9:30AM EDT | 680.00 | 1.50 | 0.60 | 0.90 | 0.00 | - | 1 | 13 | 32.36% |
| INTU240510C00690000 | 2024-04-24 9:44AM EDT | 690.00 | 2.38 | 0.20 | 3.10 | 0.00 | - | 2 | 6 | 49.75% |
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 700.00 | 0.53 | 0.10 | 1.00 | 0.00 | - | 1 | 2 | 41.75% |
| INTU240510C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 45.84% |
| INTU240510C00720000 | 2024-04-04 2:54PM EDT | 720.00 | 1.40 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 49.32% |
| INTU240510C00740000 | 2024-04-08 12:19PM EDT | 740.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | - | 2 | 60.34% |
| INTU240510C00750000 | 2024-04-09 3:16PM EDT | 750.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | - | 6 | 64.11% |
| INTU240510C00760000 | 2024-04-03 11:06AM EDT | 760.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 75.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 470.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 97.02% |
| INTU240510P00510000 | 2024-04-17 9:48AM EDT | 510.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 54.30% |
| INTU240510P00520000 | 2024-04-29 1:59PM EDT | 520.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 12 | 20 | 67.79% |
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 530.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | - | 1 | 50.00% |
| INTU240510P00540000 | 2024-04-23 9:54AM EDT | 540.00 | 0.95 | 0.15 | 0.55 | 0.00 | - | 1 | 4 | 47.61% |
| INTU240510P00550000 | 2024-04-26 12:51PM EDT | 550.00 | 0.61 | 0.15 | 0.95 | 0.00 | - | 5 | 37 | 47.22% |
| INTU240510P00560000 | 2024-04-30 12:41PM EDT | 560.00 | 0.28 | 0.20 | 1.15 | -0.11 | -28.21% | 1 | 10 | 43.57% |
| INTU240510P00570000 | 2024-04-24 2:12PM EDT | 570.00 | 1.00 | 0.60 | 1.00 | 0.00 | - | 2 | 13 | 36.82% |
| INTU240510P00575000 | 2024-04-29 2:47PM EDT | 575.00 | 0.81 | 0.85 | 2.70 | 0.00 | - | 1 | 2 | 44.17% |
| INTU240510P00580000 | 2024-04-29 12:33PM EDT | 580.00 | 0.72 | 1.15 | 1.60 | 0.00 | - | 4 | 13 | 35.21% |
| INTU240510P00585000 | 2024-04-30 3:50PM EDT | 585.00 | 1.63 | 1.50 | 2.05 | +0.65 | +66.33% | 16 | 17 | 34.57% |
| INTU240510P00590000 | 2024-04-29 10:53AM EDT | 590.00 | 2.22 | 2.05 | 2.60 | +1.24 | +126.53% | 1 | 13 | 33.88% |
| INTU240510P00595000 | 2024-04-30 3:15PM EDT | 595.00 | 2.10 | 2.70 | 3.30 | +0.40 | +23.53% | 14 | 18 | 33.25% |
| INTU240510P00600000 | 2024-04-30 11:23AM EDT | 600.00 | 2.42 | 3.60 | 5.80 | +1.02 | +72.86% | 2 | 148 | 37.88% |
| INTU240510P00605000 | 2024-04-29 3:06PM EDT | 605.00 | 2.85 | 4.60 | 5.50 | 0.00 | - | 20 | 34 | 32.87% |
| INTU240510P00610000 | 2024-04-30 3:54PM EDT | 610.00 | 5.80 | 6.00 | 8.10 | +2.03 | +53.85% | 6 | 40 | 35.80% |
| INTU240510P00615000 | 2024-04-30 12:47PM EDT | 615.00 | 6.24 | 7.60 | 8.60 | +2.04 | +48.57% | 1 | 21 | 32.32% |
| INTU240510P00617500 | 2024-04-26 3:23PM EDT | 617.50 | 5.30 | 8.50 | 9.60 | 0.00 | - | 7 | 19 | 32.33% |
| INTU240510P00620000 | 2024-04-29 12:33PM EDT | 620.00 | 6.00 | 9.50 | 10.50 | +1.80 | +42.86% | 1 | 99 | 31.90% |
| INTU240510P00622500 | 2024-04-26 3:23PM EDT | 622.50 | 6.60 | 10.60 | 11.80 | 0.00 | - | 6 | 7 | 32.29% |
| INTU240510P00625000 | 2024-04-26 3:26PM EDT | 625.00 | 7.30 | 11.70 | 12.80 | 0.00 | - | 4 | 7 | 31.75% |
| INTU240510P00627500 | 2024-04-30 3:37PM EDT | 627.50 | 10.60 | 13.20 | 14.10 | +2.30 | +27.71% | 3 | 6 | 31.76% |
| INTU240510P00630000 | 2024-04-30 3:29PM EDT | 630.00 | 11.90 | 14.40 | 15.30 | +2.20 | +22.68% | 2 | 17 | 31.35% |
| INTU240510P00632500 | 2024-04-30 3:15PM EDT | 632.50 | 12.80 | 15.90 | 16.80 | +4.70 | +58.02% | 7 | 6 | 31.48% |
| INTU240510P00635000 | 2024-04-30 3:15PM EDT | 635.00 | 14.10 | 17.30 | 18.30 | +2.50 | +21.55% | 5 | 3 | 31.43% |
| INTU240510P00640000 | 2024-04-30 12:40PM EDT | 640.00 | 16.79 | 20.10 | 22.20 | +6.06 | +56.48% | 10 | 35 | 33.12% |
| INTU240510P00642500 | 2024-04-26 10:44AM EDT | 642.50 | 16.70 | 21.70 | 23.60 | 0.00 | - | 2 | 2 | 32.29% |
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 650.00 | 23.60 | 27.00 | 29.30 | -7.60 | -24.36% | 5 | 3 | 32.83% |
© 2024 Yahoo. All rights reserved.