Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00400000 | 2024-03-04 10:50AM EDT | 400.00 | 267.50 | 222.00 | 227.60 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240517C00470000 | 2024-04-17 10:52AM EDT | 470.00 | 145.93 | 166.10 | 172.50 | 0.00 | - | - | 2 | 83.35% |
| INTU240517C00490000 | 2024-04-15 3:59PM EDT | 490.00 | 125.20 | 146.20 | 152.80 | 0.00 | - | - | 2 | 75.11% |
| INTU240517C00510000 | 2024-04-17 1:16PM EDT | 510.00 | 108.00 | 125.20 | 132.90 | 0.00 | - | - | 2 | 63.33% |
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 540.00 | 78.35 | 97.10 | 103.10 | 0.00 | - | - | 2 | 54.79% |
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 560.00 | 91.65 | 76.10 | 83.80 | 0.00 | - | 1 | 1 | 57.29% |
| INTU240517C00570000 | 2024-04-10 1:40PM EDT | 570.00 | 65.40 | 68.50 | 73.90 | 0.00 | - | - | 10 | 52.24% |
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 580.00 | 43.80 | 59.30 | 64.90 | 0.00 | - | 5 | 6 | 49.34% |
| INTU240517C00590000 | 2024-04-23 9:45AM EDT | 590.00 | 38.20 | 49.90 | 55.10 | 0.00 | - | 3 | 13 | 44.21% |
| INTU240517C00600000 | 2024-04-24 10:18AM EDT | 600.00 | 41.50 | 41.30 | 46.50 | 0.00 | - | 2 | 19 | 41.44% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 610.00 | 19.29 | 34.00 | 36.40 | 0.00 | - | 49 | 147 | 35.13% |
| INTU240517C00620000 | 2024-04-26 2:34PM EDT | 620.00 | 24.49 | 24.20 | 28.70 | -0.01 | -0.04% | 1 | 97 | 32.91% |
| INTU240517C00630000 | 2024-04-26 3:42PM EDT | 630.00 | 22.00 | 18.50 | 22.50 | +7.80 | +54.93% | 7 | 139 | 32.21% |
| INTU240517C00640000 | 2024-04-26 3:40PM EDT | 640.00 | 16.80 | 14.90 | 16.20 | +5.10 | +43.59% | 38 | 280 | 29.99% |
| INTU240517C00650000 | 2024-04-26 3:42PM EDT | 650.00 | 11.70 | 10.60 | 12.60 | +3.50 | +42.68% | 29 | 474 | 30.89% |
| INTU240517C00660000 | 2024-04-26 2:32PM EDT | 660.00 | 6.40 | 4.90 | 10.20 | -0.40 | -5.88% | 11 | 264 | 32.63% |
| INTU240517C00670000 | 2024-04-26 3:42PM EDT | 670.00 | 5.50 | 2.80 | 5.40 | +0.90 | +19.57% | 10 | 365 | 28.19% |
| INTU240517C00680000 | 2024-04-26 3:11PM EDT | 680.00 | 4.57 | 2.30 | 3.60 | +1.52 | +49.84% | 41 | 385 | 28.16% |
| INTU240517C00690000 | 2024-04-26 3:42PM EDT | 690.00 | 3.59 | 2.00 | 2.40 | +1.59 | +79.50% | 88 | 213 | 28.38% |
| INTU240517C00700000 | 2024-04-26 3:55PM EDT | 700.00 | 1.42 | 1.25 | 1.75 | +0.40 | +39.22% | 10 | 92 | 29.37% |
| INTU240517C00710000 | 2024-04-26 12:17PM EDT | 710.00 | 0.75 | 0.80 | 1.25 | -0.16 | -17.58% | 1 | 56 | 30.16% |
| INTU240517C00720000 | 2024-04-25 1:58PM EDT | 720.00 | 0.57 | 0.25 | 1.50 | 0.00 | - | 2 | 75 | 34.44% |
| INTU240517C00730000 | 2024-04-18 3:41PM EDT | 730.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 2 | 24 | 33.35% |
| INTU240517C00740000 | 2024-04-23 11:21AM EDT | 740.00 | 0.46 | 0.10 | 1.50 | 0.00 | - | 41 | 63 | 40.21% |
| INTU240517C00750000 | 2024-04-24 2:41PM EDT | 750.00 | 0.35 | 0.05 | 2.70 | 0.00 | - | 1 | 79 | 48.93% |
| INTU240517C00760000 | 2024-04-02 10:02AM EDT | 760.00 | 0.76 | 0.05 | 0.45 | 0.00 | - | 2 | 12 | 36.99% |
| INTU240517C00770000 | 2024-04-02 9:30AM EDT | 770.00 | 0.79 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 54.44% |
| INTU240517C00780000 | 2024-03-13 3:26PM EDT | 780.00 | 3.02 | 0.05 | 0.85 | 0.00 | - | 4 | 5 | 45.85% |
| INTU240517C00790000 | 2024-03-12 10:52AM EDT | 790.00 | 2.80 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 47.71% |
| INTU240517C00800000 | 2024-03-15 10:29AM EDT | 800.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 49.45% |
| INTU240517C00810000 | 2024-03-13 3:26PM EDT | 810.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 4 | 51.66% |
| INTU240517C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 12 | 12 | 63.42% |
| INTU240517C00940000 | 2024-04-15 10:20AM EDT | 940.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | 2 | 9 | 83.52% |
| INTU240517C00960000 | 2024-04-22 2:54PM EDT | 960.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 87.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00330000 | 2024-04-08 2:11PM EDT | 330.00 | 0.13 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 140.94% |
| INTU240517P00400000 | 2024-04-10 10:01AM EDT | 400.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 15 | 82.13% |
| INTU240517P00410000 | 2024-04-08 3:04PM EDT | 410.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 62.11% |
| INTU240517P00420000 | 2024-04-08 2:11PM EDT | 420.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 101.25% |
| INTU240517P00450000 | 2024-04-22 3:28PM EDT | 450.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 29 | 65.23% |
| INTU240517P00460000 | 2024-04-24 9:30AM EDT | 460.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 59.47% |
| INTU240517P00470000 | 2024-03-28 11:17AM EDT | 470.00 | 0.43 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 72.12% |
| INTU240517P00480000 | 2024-04-18 3:40PM EDT | 480.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | 6 | 7 | 58.20% |
| INTU240517P00490000 | 2024-04-26 9:44AM EDT | 490.00 | 0.24 | 0.05 | 1.30 | -0.56 | -70.00% | 5 | 6 | 56.67% |
| INTU240517P00500000 | 2024-04-24 3:00PM EDT | 500.00 | 0.35 | 0.10 | 4.30 | 0.00 | - | 3 | 13 | 65.97% |
| INTU240517P00510000 | 2024-03-15 1:37PM EDT | 510.00 | 2.45 | 0.60 | 1.65 | 0.00 | - | - | 6 | 53.76% |
| INTU240517P00520000 | 2024-04-23 12:50PM EDT | 520.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 2 | 4 | 52.70% |
| INTU240517P00530000 | 2024-04-22 9:39AM EDT | 530.00 | 1.52 | 0.30 | 1.50 | 0.00 | - | 5 | 32 | 48.62% |
| INTU240517P00540000 | 2024-04-24 1:52PM EDT | 540.00 | 0.80 | 0.25 | 1.65 | 0.00 | - | 5 | 52 | 45.50% |
| INTU240517P00550000 | 2024-04-26 3:42PM EDT | 550.00 | 0.82 | 0.60 | 3.30 | -0.30 | -26.79% | 5 | 216 | 49.16% |
| INTU240517P00560000 | 2024-04-26 3:42PM EDT | 560.00 | 0.99 | 0.60 | 1.25 | -0.49 | -33.11% | 9 | 73 | 35.08% |
| INTU240517P00570000 | 2024-04-26 11:57AM EDT | 570.00 | 1.62 | 1.25 | 2.20 | -0.42 | -20.59% | 9 | 148 | 35.76% |
| INTU240517P00580000 | 2024-04-26 3:58PM EDT | 580.00 | 2.05 | 1.30 | 2.20 | -1.45 | -41.43% | 50 | 229 | 31.46% |
| INTU240517P00590000 | 2024-04-26 2:32PM EDT | 590.00 | 4.36 | 2.45 | 3.10 | +0.06 | +1.40% | 59 | 344 | 30.12% |
| INTU240517P00600000 | 2024-04-26 2:58PM EDT | 600.00 | 4.25 | 4.00 | 4.50 | -1.85 | -30.33% | 24 | 176 | 29.15% |
| INTU240517P00610000 | 2024-04-26 3:35PM EDT | 610.00 | 5.40 | 5.30 | 6.50 | -4.30 | -44.33% | 7 | 105 | 28.33% |
| INTU240517P00620000 | 2024-04-26 3:08PM EDT | 620.00 | 8.60 | 8.60 | 10.20 | -5.16 | -37.50% | 4 | 140 | 29.37% |
| INTU240517P00630000 | 2024-04-26 3:30PM EDT | 630.00 | 11.50 | 9.60 | 13.40 | -5.70 | -33.14% | 2 | 270 | 27.85% |
| INTU240517P00640000 | 2024-04-26 3:39PM EDT | 640.00 | 15.20 | 16.40 | 17.50 | -11.50 | -43.07% | 12 | 122 | 26.37% |
| INTU240517P00650000 | 2024-04-25 3:55PM EDT | 650.00 | 30.30 | 21.50 | 23.20 | 0.00 | - | 8 | 120 | 25.91% |
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 660.00 | 40.80 | 26.60 | 30.00 | 0.00 | - | 2 | 32 | 25.68% |
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 670.00 | 51.60 | 32.70 | 37.90 | 0.00 | - | 1 | 28 | 26.04% |
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 680.00 | 57.62 | 43.90 | 46.10 | 0.00 | - | 1 | 7 | 25.48% |
| INTU240517P00700000 | 2024-04-17 3:37PM EDT | 700.00 | 86.30 | 60.10 | 66.30 | 0.00 | - | - | 0 | 33.46% |
| INTU240517P00730000 | 2024-03-19 3:31PM EDT | 730.00 | 97.74 | 118.10 | 124.20 | 0.00 | - | 1 | 0 | 100.44% |
| INTU240517P00760000 | 2024-03-12 2:08PM EDT | 760.00 | 97.11 | 129.20 | 134.70 | 0.00 | - | - | 0 | 71.14% |
© 2024 Yahoo. All rights reserved.