Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 79.62 | 68.40 | 71.30 | 0.00 | - | 1 | 2 | 44.45% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 560.00 | 51.73 | 60.30 | 63.80 | 0.00 | - | 1 | 1 | 45.91% |
| INTU240524C00600000 | 2024-04-25 3:27PM EDT | 600.00 | 42.00 | 30.00 | 33.60 | 0.00 | - | 1 | 1 | 40.66% |
| INTU240524C00620000 | 2024-04-25 3:57PM EDT | 620.00 | 28.00 | 19.40 | 21.30 | 0.00 | - | 1 | 2 | 37.52% |
| INTU240524C00630000 | 2024-05-01 12:01PM EDT | 630.00 | 16.17 | 15.10 | 17.50 | 0.00 | - | 1 | 59 | 38.20% |
| INTU240524C00640000 | 2024-05-01 3:10PM EDT | 640.00 | 18.51 | 11.40 | 13.60 | 0.00 | - | 5 | 10 | 37.65% |
| INTU240524C00650000 | 2024-05-01 2:28PM EDT | 650.00 | 11.00 | 8.50 | 10.20 | 0.00 | - | 2 | 3 | 36.85% |
| INTU240524C00660000 | 2024-05-01 3:10PM EDT | 660.00 | 11.13 | 6.00 | 7.80 | 0.00 | - | 4 | 9 | 36.84% |
| INTU240524C00670000 | 2024-05-01 12:44PM EDT | 670.00 | 5.40 | 4.20 | 5.90 | 0.00 | - | 1 | 2 | 36.88% |
| INTU240524C00680000 | 2024-05-01 3:10PM EDT | 680.00 | 6.00 | 3.10 | 4.40 | 0.00 | - | 4 | 13 | 36.91% |
| INTU240524C00690000 | 2024-04-19 11:49AM EDT | 690.00 | 2.25 | 2.25 | 4.90 | 0.00 | - | 1 | 3 | 41.86% |
| INTU240524C00700000 | 2024-04-25 3:03PM EDT | 700.00 | 3.60 | 1.50 | 2.20 | 0.00 | - | 1 | 5 | 36.37% |
| INTU240524C00710000 | 2024-04-29 3:23PM EDT | 710.00 | 1.90 | 1.05 | 1.60 | 0.00 | - | 2 | 2 | 36.57% |
| INTU240524C00720000 | 2024-04-26 1:10PM EDT | 720.00 | 1.51 | 0.35 | 0.00 | 0.00 | - | 26 | 26 | 12.50% |
| INTU240524C00740000 | 2024-04-22 3:54PM EDT | 740.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 2 | 43.98% |
| INTU240524C00850000 | 2024-05-01 9:30AM EDT | 850.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 60.86% |
| INTU240524C00860000 | 2024-04-08 11:30AM EDT | 860.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 3 | 62.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00400000 | 2024-04-16 11:51AM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 3 | 71.97% |
| INTU240524P00440000 | 2024-04-19 9:30AM EDT | 440.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 63.16% |
| INTU240524P00460000 | 2024-04-18 1:36PM EDT | 460.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 59.40% |
| INTU240524P00520000 | 2024-04-16 1:14PM EDT | 520.00 | 2.31 | 1.25 | 1.80 | 0.00 | - | - | 1 | 44.62% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 540.00 | 3.67 | 1.75 | 2.95 | 0.00 | - | 1 | 1 | 41.53% |
| INTU240524P00550000 | 2024-04-29 2:02PM EDT | 550.00 | 1.65 | 1.85 | 3.50 | 0.00 | - | 1 | 2 | 39.08% |
| INTU240524P00560000 | 2024-04-19 2:46PM EDT | 560.00 | 7.72 | 3.80 | 4.90 | 0.00 | - | 5 | 1 | 38.66% |
| INTU240524P00570000 | 2024-05-02 10:24AM EDT | 570.00 | 7.30 | 5.20 | 6.90 | +3.07 | +72.58% | 5 | 1 | 38.66% |
| INTU240524P00580000 | 2024-04-26 3:57PM EDT | 580.00 | 5.28 | 6.90 | 8.60 | 0.00 | - | 1 | 2 | 36.94% |
| INTU240524P00590000 | 2024-04-26 3:52PM EDT | 590.00 | 6.20 | 9.50 | 11.60 | 0.00 | - | 1 | 3 | 36.85% |
| INTU240524P00600000 | 2024-04-26 3:52PM EDT | 600.00 | 7.45 | 13.60 | 15.50 | 0.00 | - | 2 | 4 | 37.18% |
| INTU240524P00610000 | 2024-05-01 12:37PM EDT | 610.00 | 19.25 | 16.80 | 18.80 | 0.00 | - | 1 | 2 | 35.36% |
| INTU240524P00640000 | 2024-04-17 11:54AM EDT | 640.00 | 37.57 | 33.00 | 36.50 | 0.00 | - | - | 1 | 35.85% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 650.00 | 47.69 | 40.50 | 44.00 | 0.00 | - | 1 | 1 | 36.60% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 660.00 | 36.50 | 46.10 | 51.50 | 0.00 | - | - | 1 | 36.35% |
© 2024 Yahoo. All rights reserved.