Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00550000 | 2024-04-03 2:41PM EDT | 550.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 560.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 590.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240503C00600000 | 2024-05-01 9:57AM EDT | 600.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240503C00605000 | 2024-05-01 3:12PM EDT | 605.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240503C00610000 | 2024-05-01 2:35PM EDT | 610.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240503C00615000 | 2024-05-01 10:32AM EDT | 615.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU240503C00617500 | 2024-05-01 2:33PM EDT | 617.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| INTU240503C00620000 | 2024-05-01 2:40PM EDT | 620.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| INTU240503C00622500 | 2024-04-30 3:54PM EDT | 622.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU240503C00625000 | 2024-05-01 2:41PM EDT | 625.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240503C00627500 | 2024-05-01 3:07PM EDT | 627.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTU240503C00630000 | 2024-05-01 12:35PM EDT | 630.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| INTU240503C00632500 | 2024-05-01 3:16PM EDT | 632.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240503C00635000 | 2024-05-01 12:37PM EDT | 635.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU240503C00637500 | 2024-05-01 10:43AM EDT | 637.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240503C00640000 | 2024-05-01 2:54PM EDT | 640.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU240503C00642500 | 2024-04-30 3:06PM EDT | 642.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| INTU240503C00645000 | 2024-05-01 3:38PM EDT | 645.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240503C00647500 | 2024-04-30 9:51AM EDT | 647.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTU240503C00650000 | 2024-05-01 3:38PM EDT | 650.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| INTU240503C00655000 | 2024-05-01 2:51PM EDT | 655.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTU240503C00660000 | 2024-05-01 3:38PM EDT | 660.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INTU240503C00665000 | 2024-05-01 1:33PM EDT | 665.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240503C00670000 | 2024-05-01 1:57PM EDT | 670.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU240503C00675000 | 2024-04-30 10:33AM EDT | 675.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU240503C00680000 | 2024-05-01 10:08AM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTU240503C00685000 | 2024-04-29 10:57AM EDT | 685.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU240503C00690000 | 2024-04-29 1:01PM EDT | 690.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTU240503C00695000 | 2024-04-29 10:38AM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240503C00700000 | 2024-05-01 9:42AM EDT | 700.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTU240503C00710000 | 2024-04-24 2:44PM EDT | 710.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| INTU240503C00720000 | 2024-04-24 3:42PM EDT | 720.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240503C00740000 | 2024-04-02 3:29PM EDT | 740.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240503C00770000 | 2024-04-17 12:25PM EDT | 770.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240503C00800000 | 2024-04-15 11:10AM EDT | 800.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240503C00830000 | 2024-03-25 9:34AM EDT | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| INTU240503C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 12 | 12 | 242.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00450000 | 2024-04-17 10:01AM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240503P00490000 | 2024-04-17 10:01AM EDT | 490.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240503P00510000 | 2024-04-29 10:11AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU240503P00515000 | 2024-04-25 2:08PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 520.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU240503P00525000 | 2024-04-25 2:08PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240503P00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240503P00545000 | 2024-04-23 12:22PM EDT | 545.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240503P00550000 | 2024-04-18 10:03AM EDT | 550.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240503P00555000 | 2024-04-30 2:55PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU240503P00560000 | 2024-05-01 2:51PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU240503P00565000 | 2024-04-30 11:52AM EDT | 565.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTU240503P00570000 | 2024-05-01 10:43AM EDT | 570.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240503P00575000 | 2024-05-01 10:02AM EDT | 575.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240503P00580000 | 2024-05-01 11:04AM EDT | 580.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTU240503P00585000 | 2024-05-01 10:02AM EDT | 585.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240503P00590000 | 2024-05-01 11:35AM EDT | 590.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU240503P00595000 | 2024-05-01 2:48PM EDT | 595.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU240503P00600000 | 2024-05-01 3:47PM EDT | 600.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| INTU240503P00605000 | 2024-05-01 3:47PM EDT | 605.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| INTU240503P00610000 | 2024-05-01 3:14PM EDT | 610.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| INTU240503P00615000 | 2024-05-01 2:55PM EDT | 615.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| INTU240503P00617500 | 2024-05-01 3:20PM EDT | 617.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTU240503P00620000 | 2024-05-01 3:38PM EDT | 620.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTU240503P00622500 | 2024-05-01 10:55AM EDT | 622.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240503P00625000 | 2024-05-01 2:52PM EDT | 625.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240503P00627500 | 2024-05-01 3:30PM EDT | 627.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTU240503P00630000 | 2024-04-30 3:14PM EDT | 630.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTU240503P00632500 | 2024-05-01 2:50PM EDT | 632.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240503P00635000 | 2024-04-29 3:11PM EDT | 635.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTU240503P00637500 | 2024-05-01 9:36AM EDT | 637.50 | 18.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240503P00640000 | 2024-05-01 11:38AM EDT | 640.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00642500 | 2024-05-01 12:21PM EDT | 642.50 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00645000 | 2024-04-30 1:14PM EDT | 645.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240503P00647500 | 2024-04-30 10:26AM EDT | 647.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00650000 | 2024-04-29 11:30AM EDT | 650.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00660000 | 2024-05-01 2:29PM EDT | 660.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00675000 | 2024-04-26 9:36AM EDT | 675.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.