UK markets open in 58 minutes
NIKKEI 225
39,064.12 +447.02 (+1.16%) HANG SENG
18,855.78 -339.82 (-1.77%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,367.20 -25.70 (-1.07%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.65 -377.30 (-0.69%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-05-22 2:50PM EDT | 550.00 | 118.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00560000 | 2024-05-21 9:45AM EDT | 560.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00600000 | 2024-05-15 12:35PM EDT | 600.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00607500 | 2024-05-16 10:54AM EDT | 607.50 | 51.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 610.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240524C00620000 | 2024-05-22 11:58AM EDT | 620.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00625000 | 2024-05-22 1:37PM EDT | 625.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240524C00627500 | 2024-05-22 12:03PM EDT | 627.50 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00630000 | 2024-05-17 3:25PM EDT | 630.00 | 36.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00632500 | 2024-05-15 9:42AM EDT | 632.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00635000 | 2024-05-20 12:58PM EDT | 635.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240524C00637500 | 2024-05-22 1:01PM EDT | 637.50 | 38.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240524C00640000 | 2024-05-22 12:39PM EDT | 640.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240524C00642500 | 2024-05-22 1:18PM EDT | 642.50 | 34.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTU240524C00645000 | 2024-05-22 1:04PM EDT | 645.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240524C00647500 | 2024-05-22 12:48PM EDT | 647.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240524C00650000 | 2024-05-22 3:51PM EDT | 650.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240524C00655000 | 2024-05-22 12:38PM EDT | 655.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTU240524C00660000 | 2024-05-22 1:37PM EDT | 660.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240524C00665000 | 2024-05-22 1:36PM EDT | 665.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240524C00670000 | 2024-05-22 3:58PM EDT | 670.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| INTU240524C00675000 | 2024-05-22 3:32PM EDT | 675.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| INTU240524C00680000 | 2024-05-22 1:43PM EDT | 680.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| INTU240524C00685000 | 2024-05-22 1:59PM EDT | 685.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240524C00690000 | 2024-05-22 3:33PM EDT | 690.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTU240524C00695000 | 2024-05-22 3:57PM EDT | 695.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU240524C00700000 | 2024-05-22 3:33PM EDT | 700.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| INTU240524C00705000 | 2024-05-22 3:59PM EDT | 705.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| INTU240524C00710000 | 2024-05-22 3:43PM EDT | 710.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTU240524C00715000 | 2024-05-22 2:28PM EDT | 715.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| INTU240524C00720000 | 2024-05-22 1:58PM EDT | 720.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| INTU240524C00725000 | 2024-05-22 1:31PM EDT | 725.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| INTU240524C00730000 | 2024-05-22 3:43PM EDT | 730.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| INTU240524C00735000 | 2024-05-22 3:58PM EDT | 735.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| INTU240524C00740000 | 2024-05-22 3:43PM EDT | 740.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTU240524C00745000 | 2024-05-22 3:43PM EDT | 745.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240524C00750000 | 2024-05-22 3:58PM EDT | 750.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTU240524C00755000 | 2024-05-22 1:27PM EDT | 755.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU240524C00760000 | 2024-05-22 1:49PM EDT | 760.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240524C00770000 | 2024-05-22 3:41PM EDT | 770.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240524C00780000 | 2024-05-21 10:27AM EDT | 780.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU240524C00850000 | 2024-05-22 2:25PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| INTU240524C00860000 | 2024-05-22 12:01PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00340000 | 2024-05-10 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240524P00350000 | 2024-05-13 3:58PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTU240524P00360000 | 2024-05-14 12:23PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| INTU240524P00370000 | 2024-05-14 12:26PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 100.00% |
| INTU240524P00380000 | 2024-05-13 9:35AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240524P00390000 | 2024-05-22 11:43AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240524P00400000 | 2024-05-17 3:30PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240524P00420000 | 2024-05-15 11:52AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240524P00430000 | 2024-05-15 9:49AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240524P00440000 | 2024-05-21 9:45AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU240524P00460000 | 2024-05-20 2:43PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| INTU240524P00500000 | 2024-05-17 11:24AM EDT | 500.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240524P00510000 | 2024-05-09 9:57AM EDT | 510.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240524P00520000 | 2024-05-16 1:36PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU240524P00530000 | 2024-05-21 10:24AM EDT | 530.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU240524P00540000 | 2024-05-17 3:47PM EDT | 540.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU240524P00545000 | 2024-05-20 1:21PM EDT | 545.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| INTU240524P00550000 | 2024-05-21 3:53PM EDT | 550.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| INTU240524P00555000 | 2024-05-17 2:51PM EDT | 555.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240524P00560000 | 2024-05-22 12:05PM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240524P00565000 | 2024-05-21 1:46PM EDT | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240524P00570000 | 2024-05-22 1:02PM EDT | 570.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240524P00575000 | 2024-05-22 3:47PM EDT | 575.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240524P00580000 | 2024-05-22 10:03AM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240524P00585000 | 2024-05-22 1:27PM EDT | 585.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU240524P00590000 | 2024-05-22 3:58PM EDT | 590.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| INTU240524P00595000 | 2024-05-22 3:22PM EDT | 595.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| INTU240524P00600000 | 2024-05-22 3:55PM EDT | 600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| INTU240524P00605000 | 2024-05-22 1:27PM EDT | 605.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| INTU240524P00607500 | 2024-05-22 3:59PM EDT | 607.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240524P00610000 | 2024-05-22 3:41PM EDT | 610.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| INTU240524P00612500 | 2024-05-22 2:12PM EDT | 612.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTU240524P00615000 | 2024-05-22 2:27PM EDT | 615.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTU240524P00617500 | 2024-05-22 2:45PM EDT | 617.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTU240524P00620000 | 2024-05-22 3:44PM EDT | 620.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| INTU240524P00622500 | 2024-05-22 12:02PM EDT | 622.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| INTU240524P00625000 | 2024-05-22 3:07PM EDT | 625.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| INTU240524P00627500 | 2024-05-22 1:08PM EDT | 627.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240524P00630000 | 2024-05-22 3:32PM EDT | 630.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| INTU240524P00632500 | 2024-05-22 2:45PM EDT | 632.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| INTU240524P00635000 | 2024-05-22 12:26PM EDT | 635.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| INTU240524P00637500 | 2024-05-22 2:55PM EDT | 637.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU240524P00640000 | 2024-05-22 3:33PM EDT | 640.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| INTU240524P00642500 | 2024-05-22 10:19AM EDT | 642.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240524P00645000 | 2024-05-22 3:08PM EDT | 645.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| INTU240524P00647500 | 2024-05-22 2:00PM EDT | 647.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240524P00650000 | 2024-05-22 3:33PM EDT | 650.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| INTU240524P00655000 | 2024-05-22 1:36PM EDT | 655.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTU240524P00660000 | 2024-05-22 3:56PM EDT | 660.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| INTU240524P00665000 | 2024-05-22 3:58PM EDT | 665.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| INTU240524P00670000 | 2024-05-22 3:39PM EDT | 670.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.