Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321C00300000 | 2024-05-29 3:44PM EDT | 300.00 | 312.54 | 302.00 | 311.00 | 0.00 | - | - | 1 | 61.63% |
| INTU250321C00450000 | 2024-06-10 2:15PM EDT | 450.00 | 144.78 | 166.00 | 173.50 | 0.00 | - | - | 1 | 44.64% |
| INTU250321C00480000 | 2024-06-04 10:46AM EDT | 480.00 | 125.60 | 141.10 | 149.00 | 0.00 | - | 4 | 4 | 41.80% |
| INTU250321C00510000 | 2024-05-30 2:01PM EDT | 510.00 | 104.00 | 118.60 | 126.00 | 0.00 | - | 1 | 1 | 39.37% |
| INTU250321C00530000 | 2024-05-24 11:47AM EDT | 530.00 | 126.50 | 104.40 | 110.50 | 0.00 | - | 1 | 1 | 37.31% |
| INTU250321C00560000 | 2024-05-30 10:11AM EDT | 560.00 | 74.50 | 86.50 | 91.80 | 0.00 | - | 1 | 1 | 36.08% |
| INTU250321C00590000 | 2024-05-30 9:57AM EDT | 590.00 | 60.20 | 70.00 | 72.40 | 0.00 | - | 3 | 3 | 33.67% |
| INTU250321C00600000 | 2024-06-12 10:09AM EDT | 600.00 | 68.42 | 65.30 | 67.10 | 0.00 | - | 1 | 3 | 33.25% |
| INTU250321C00610000 | 2024-05-30 11:44AM EDT | 610.00 | 50.50 | 60.50 | 62.10 | 0.00 | - | 1 | 5 | 32.87% |
| INTU250321C00620000 | 2024-06-05 3:47PM EDT | 620.00 | 46.87 | 55.50 | 57.30 | 0.00 | - | 3 | 4 | 32.48% |
| INTU250321C00630000 | 2024-06-13 9:31AM EDT | 630.00 | 50.42 | 51.30 | 52.90 | 0.00 | - | 1 | 1 | 32.18% |
| INTU250321C00640000 | 2024-06-14 3:18PM EDT | 640.00 | 48.70 | 47.10 | 50.90 | +8.90 | +22.36% | 3 | 27 | 32.94% |
| INTU250321C00650000 | 2024-06-14 3:24PM EDT | 650.00 | 44.70 | 43.00 | 47.40 | +2.00 | +4.68% | 1 | 14 | 32.88% |
| INTU250321C00660000 | 2024-06-14 3:05PM EDT | 660.00 | 40.90 | 39.40 | 41.00 | +2.10 | +5.41% | 1 | 28 | 31.29% |
| INTU250321C00670000 | 2024-06-14 3:05PM EDT | 670.00 | 37.30 | 36.00 | 39.40 | +1.80 | +5.07% | 2 | 140 | 31.97% |
| INTU250321C00680000 | 2024-06-05 11:26AM EDT | 680.00 | 27.30 | 32.80 | 36.10 | 0.00 | - | 6 | 31 | 31.71% |
| INTU250321C00700000 | 2024-06-13 9:31AM EDT | 700.00 | 26.64 | 27.20 | 28.30 | 0.00 | - | 1 | 2 | 30.24% |
| INTU250321C00720000 | 2024-06-13 12:10PM EDT | 720.00 | 22.00 | 20.00 | 23.30 | 0.00 | - | 5 | 16 | 29.82% |
| INTU250321C00800000 | 2024-06-04 2:44PM EDT | 800.00 | 8.40 | 8.00 | 11.20 | 0.00 | - | 1 | 1 | 29.49% |
| INTU250321C00840000 | 2024-05-23 12:47PM EDT | 840.00 | 24.70 | 4.60 | 7.20 | 0.00 | - | - | 15 | 28.93% |
| INTU250321C00860000 | 2024-05-30 10:51AM EDT | 860.00 | 4.00 | 3.80 | 7.80 | 0.00 | - | 2 | 2 | 30.94% |
| INTU250321C00960000 | 2024-05-30 12:04PM EDT | 960.00 | 2.00 | 0.00 | 5.70 | 0.00 | - | 2 | 4 | 34.72% |
| INTU250321C00980000 | 2024-05-23 2:03PM EDT | 980.00 | 7.00 | 0.00 | 5.40 | 0.00 | - | - | 1 | 35.42% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321P00380000 | 2024-05-28 12:44PM EDT | 380.00 | 4.20 | 0.00 | 7.50 | 0.00 | - | 3 | 5 | 39.61% |
| INTU250321P00400000 | 2024-05-30 2:58PM EDT | 400.00 | 7.50 | 0.40 | 7.40 | 0.00 | - | 2 | 2 | 35.86% |
| INTU250321P00410000 | 2024-05-30 1:25PM EDT | 410.00 | 8.25 | 4.30 | 6.60 | 0.00 | - | 2 | 3 | 33.06% |
| INTU250321P00430000 | 2024-06-10 10:23AM EDT | 430.00 | 9.13 | 5.90 | 9.00 | 0.00 | - | 1 | 5 | 32.53% |
| INTU250321P00440000 | 2024-06-04 12:32PM EDT | 440.00 | 11.30 | 6.10 | 9.70 | 0.00 | - | 1 | 1 | 31.54% |
| INTU250321P00450000 | 2024-06-10 12:50PM EDT | 450.00 | 12.10 | 7.70 | 10.80 | 0.00 | - | - | 9 | 30.88% |
| INTU250321P00460000 | 2024-05-24 1:30PM EDT | 460.00 | 10.71 | 6.90 | 12.20 | 0.00 | - | 1 | 2 | 30.40% |
| INTU250321P00480000 | 2024-06-12 12:51PM EDT | 480.00 | 12.66 | 11.80 | 16.00 | 0.00 | - | 1 | 4 | 29.88% |
| INTU250321P00490000 | 2024-05-31 11:10AM EDT | 490.00 | 23.70 | 11.60 | 16.60 | 0.00 | - | 34 | 53 | 28.48% |
| INTU250321P00500000 | 2024-06-05 3:47PM EDT | 500.00 | 23.31 | 14.20 | 18.50 | 0.00 | - | 3 | 6 | 27.95% |
| INTU250321P00510000 | 2024-05-31 10:31AM EDT | 510.00 | 29.60 | 16.30 | 21.20 | 0.00 | - | 1 | 5 | 27.82% |
| INTU250321P00520000 | 2024-05-31 3:54PM EDT | 520.00 | 29.20 | 19.50 | 23.20 | 0.00 | - | 5 | 5 | 27.10% |
| INTU250321P00530000 | 2024-06-10 1:42PM EDT | 530.00 | 31.50 | 20.50 | 26.00 | 0.00 | - | 6 | 6 | 26.76% |
| INTU250321P00540000 | 2024-06-05 3:47PM EDT | 540.00 | 36.09 | 25.50 | 28.50 | 0.00 | - | 3 | 22 | 26.11% |
| INTU250321P00550000 | 2024-06-12 12:51PM EDT | 550.00 | 29.68 | 26.30 | 31.60 | 0.00 | - | 2 | 3 | 25.68% |
| INTU250321P00560000 | 2024-06-03 11:36AM EDT | 560.00 | 45.98 | 32.30 | 35.10 | 0.00 | - | 1 | 0 | 25.32% |
| INTU250321P00570000 | 2024-06-12 12:26PM EDT | 570.00 | 36.11 | 35.30 | 39.20 | 0.00 | - | 2 | 45 | 25.12% |
| INTU250321P00580000 | 2024-06-04 2:51PM EDT | 580.00 | 52.20 | 39.30 | 43.00 | 0.00 | - | 6 | 7 | 24.63% |
| INTU250321P00600000 | 2024-06-14 3:07PM EDT | 600.00 | 50.60 | 47.70 | 53.00 | -13.18 | -20.66% | 2 | 9 | 24.39% |
| INTU250321P00620000 | 2024-06-14 12:50PM EDT | 620.00 | 59.90 | 57.30 | 61.90 | -0.93 | -1.53% | 2 | 5 | 23.03% |
| INTU250321P00630000 | 2024-06-14 3:01PM EDT | 630.00 | 66.30 | 63.00 | 68.90 | -0.30 | -0.45% | 5 | 5 | 23.36% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 640.00 | 52.80 | 70.20 | 74.40 | 0.00 | - | 12 | 19 | 22.81% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 650.00 | 57.20 | 77.40 | 79.70 | 0.00 | - | 5 | 24 | 21.99% |
| INTU250321P00660000 | 2024-05-14 1:17PM EDT | 660.00 | 72.20 | 85.00 | 87.30 | 0.00 | - | - | 1 | 22.19% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 680.00 | 71.10 | 95.20 | 100.90 | 0.00 | - | 3 | 5 | 21.29% |
| INTU250321P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 137.50 | 108.60 | 115.70 | 0.00 | - | 2 | 2 | 20.37% |
| INTU250321P00720000 | 2024-05-22 10:15AM EDT | 720.00 | 84.60 | 126.20 | 132.00 | 0.00 | - | - | 1 | 19.69% |
© 2024 Yahoo. All rights reserved.