Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 550.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 610.00 | 34.00 | 0.00 | 0.00 | +6.50 | +23.64% | 1 | 0 | 0.00% |
| INTU240531C00620000 | 2024-05-02 1:17PM EDT | 620.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240531C00630000 | 2024-05-03 1:44PM EDT | 630.00 | 22.50 | 0.00 | 0.00 | +5.90 | +35.54% | 1 | 0 | 0.10% |
| INTU240531C00640000 | 2024-04-26 3:40PM EDT | 640.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU240531C00650000 | 2024-05-03 10:54AM EDT | 650.00 | 14.05 | 0.00 | 0.00 | +3.75 | +36.41% | 3 | 0 | 3.13% |
| INTU240531C00660000 | 2024-05-03 3:00PM EDT | 660.00 | 11.00 | 0.00 | 0.00 | +2.80 | +34.15% | 4 | 0 | 3.13% |
| INTU240531C00670000 | 2024-05-01 11:41AM EDT | 670.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240531C00680000 | 2024-04-29 9:43AM EDT | 680.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240531C00690000 | 2024-05-03 10:12AM EDT | 690.00 | 4.65 | 0.00 | 0.00 | -1.45 | -23.77% | 1 | 0 | 6.25% |
| INTU240531C00700000 | 2024-05-03 3:03PM EDT | 700.00 | 3.49 | 0.00 | 0.00 | +0.89 | +34.23% | 11 | 0 | 6.25% |
| INTU240531C00710000 | 2024-04-29 10:32AM EDT | 710.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240531C00720000 | 2024-05-02 2:46PM EDT | 720.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240531C00730000 | 2024-05-03 3:29PM EDT | 730.00 | 1.47 | 0.00 | 0.00 | +0.22 | +17.60% | 1 | 0 | 12.50% |
| INTU240531C00740000 | 2024-04-30 1:46PM EDT | 740.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240531C00760000 | 2024-04-29 11:49AM EDT | 760.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240531C00840000 | 2024-04-15 3:06PM EDT | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240531C00860000 | 2024-04-15 3:11PM EDT | 860.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240531P00420000 | 2024-05-01 10:09AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240531P00490000 | 2024-04-22 10:21AM EDT | 490.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240531P00500000 | 2024-05-03 2:56PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | +0.20 | - | 1 | 0 | 12.50% |
| INTU240531P00510000 | 2024-04-23 2:18PM EDT | 510.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240531P00520000 | 2024-05-02 1:51PM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240531P00530000 | 2024-05-02 12:56PM EDT | 530.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240531P00540000 | 2024-04-26 10:06AM EDT | 540.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240531P00550000 | 2024-05-03 2:54PM EDT | 550.00 | 2.11 | 0.00 | 0.00 | -1.79 | -45.90% | 1 | 0 | 12.50% |
| INTU240531P00560000 | 2024-05-01 3:26PM EDT | 560.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240531P00570000 | 2024-05-03 2:54PM EDT | 570.00 | 4.00 | 0.00 | 0.00 | -2.97 | -42.61% | 11 | 0 | 6.25% |
| INTU240531P00580000 | 2024-05-03 2:41PM EDT | 580.00 | 5.30 | 0.00 | 0.00 | -4.50 | -45.92% | 1 | 0 | 6.25% |
| INTU240531P00590000 | 2024-04-25 2:37PM EDT | 590.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240531P00600000 | 2024-05-02 2:22PM EDT | 600.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240531P00610000 | 2024-05-03 10:52AM EDT | 610.00 | 14.33 | 0.00 | 0.00 | -13.67 | -48.82% | 1 | 0 | 3.13% |
| INTU240531P00620000 | 2024-05-02 1:18PM EDT | 620.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| INTU240531P00640000 | 2024-05-01 10:15AM EDT | 640.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240531P00660000 | 2024-04-29 10:14AM EDT | 660.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.