Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607C00600000 | 2024-05-10 9:35AM EDT | 600.00 | 47.40 | 69.20 | 76.90 | 0.00 | - | 1 | 1 | 52.41% |
| INTU240607C00630000 | 2024-05-16 11:32AM EDT | 630.00 | 40.79 | 47.20 | 48.20 | 0.00 | - | 1 | 3 | 39.43% |
| INTU240607C00640000 | 2024-05-07 3:58PM EDT | 640.00 | 25.10 | 39.00 | 40.90 | 0.00 | - | 1 | 3 | 39.15% |
| INTU240607C00650000 | 2024-05-17 11:58AM EDT | 650.00 | 32.80 | 32.30 | 33.60 | +6.28 | +23.68% | 1 | 9 | 37.76% |
| INTU240607C00660000 | 2024-05-20 9:44AM EDT | 660.00 | 25.10 | 25.30 | 27.70 | +5.20 | +26.13% | 1 | 15 | 37.78% |
| INTU240607C00670000 | 2024-05-20 11:05AM EDT | 670.00 | 22.00 | 18.20 | 24.00 | +7.65 | +53.31% | 2 | 67 | 40.31% |
| INTU240607C00680000 | 2024-05-20 10:45AM EDT | 680.00 | 17.13 | 14.00 | 17.70 | +5.03 | +41.57% | 7 | 4 | 37.26% |
| INTU240607C00690000 | 2024-05-10 2:47PM EDT | 690.00 | 5.35 | 9.80 | 13.60 | 0.00 | - | 1 | 5 | 36.73% |
| INTU240607C00700000 | 2024-05-20 9:54AM EDT | 700.00 | 9.80 | 8.90 | 10.50 | +2.60 | +36.11% | 1 | 8 | 36.79% |
| INTU240607C00710000 | 2024-05-15 10:51AM EDT | 710.00 | 4.50 | 6.90 | 8.00 | 0.00 | - | - | 5 | 36.89% |
| INTU240607C00720000 | 2024-05-16 2:26PM EDT | 720.00 | 3.82 | 2.75 | 8.40 | 0.00 | - | 4 | 4 | 42.40% |
| INTU240607C00750000 | 2024-05-16 10:57AM EDT | 750.00 | 1.50 | 1.70 | 2.95 | 0.00 | - | - | 1 | 39.57% |
| INTU240607C00780000 | 2024-04-25 12:28PM EDT | 780.00 | 1.87 | 0.25 | 3.60 | 0.00 | - | - | 1 | 51.70% |
| INTU240607C00850000 | 2024-05-20 1:14PM EDT | 850.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 64.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607P00510000 | 2024-05-02 3:13PM EDT | 510.00 | 1.50 | 0.10 | 4.70 | 0.00 | - | - | 2 | 77.47% |
| INTU240607P00520000 | 2024-04-29 11:21AM EDT | 520.00 | 1.42 | 0.05 | 4.60 | 0.00 | - | - | 1 | 72.44% |
| INTU240607P00540000 | 2024-05-20 2:17PM EDT | 540.00 | 0.75 | 0.05 | 3.00 | -1.18 | -61.14% | 3 | 3 | 58.20% |
| INTU240607P00550000 | 2024-05-15 3:01PM EDT | 550.00 | 1.07 | 0.05 | 3.10 | 0.00 | - | 1 | 2 | 54.47% |
| INTU240607P00560000 | 2024-05-20 2:17PM EDT | 560.00 | 0.85 | 0.25 | 3.20 | -0.52 | -37.96% | 3 | 4 | 51.38% |
| INTU240607P00570000 | 2024-05-17 2:48PM EDT | 570.00 | 1.53 | 0.35 | 3.30 | 0.00 | - | 1 | 6 | 55.21% |
| INTU240607P00580000 | 2024-05-16 10:56AM EDT | 580.00 | 1.92 | 0.45 | 3.50 | 0.00 | - | 1 | 3 | 51.48% |
| INTU240607P00590000 | 2024-05-14 9:38AM EDT | 590.00 | 6.74 | 1.15 | 2.85 | 0.00 | - | 1 | 20 | 44.32% |
| INTU240607P00600000 | 2024-05-20 10:07AM EDT | 600.00 | 2.00 | 1.35 | 2.20 | -1.95 | -49.37% | 2 | 27 | 37.22% |
| INTU240607P00610000 | 2024-05-20 10:57AM EDT | 610.00 | 2.86 | 2.40 | 3.00 | -1.85 | -39.28% | 2 | 9 | 35.97% |
| INTU240607P00620000 | 2024-05-20 1:34PM EDT | 620.00 | 3.97 | 3.20 | 4.40 | -2.53 | -38.92% | 5 | 18 | 35.67% |
| INTU240607P00630000 | 2024-05-16 10:35AM EDT | 630.00 | 10.65 | 4.50 | 6.10 | 0.00 | - | 1 | 3 | 34.95% |
| INTU240607P00640000 | 2024-05-20 1:53PM EDT | 640.00 | 8.42 | 8.00 | 9.60 | -16.66 | -66.43% | 2 | 2 | 36.85% |
| INTU240607P00650000 | 2024-05-17 3:36PM EDT | 650.00 | 15.50 | 11.10 | 12.00 | 0.00 | - | 9 | 9 | 35.11% |
| INTU240607P00660000 | 2024-05-20 11:25AM EDT | 660.00 | 15.60 | 15.00 | 16.00 | -5.60 | -26.42% | 4 | 9 | 35.11% |
| INTU240607P00670000 | 2024-05-17 11:37AM EDT | 670.00 | 27.50 | 19.60 | 20.50 | 0.00 | - | 5 | 8 | 34.67% |
| INTU240607P00730000 | 2024-05-10 3:03PM EDT | 730.00 | 94.20 | 62.20 | 64.80 | 0.00 | - | - | 1 | 38.44% |
© 2024 Yahoo. All rights reserved.