Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 2024-04-03 9:46AM EDT | 530.00 | 97.88 | 104.20 | 109.00 | 0.00 | - | 1 | 1 | 132.03% |
| INTU240426C00550000 | 2024-04-25 10:33AM EDT | 550.00 | 73.55 | 83.90 | 89.90 | 0.00 | - | 2 | 2 | 138.57% |
| INTU240426C00575000 | 2024-04-26 10:54AM EDT | 575.00 | 60.10 | 58.90 | 64.90 | +28.30 | +88.99% | 1 | 2 | 101.86% |
| INTU240426C00590000 | 2024-04-26 10:54AM EDT | 590.00 | 45.10 | 44.40 | 49.90 | +6.53 | +16.93% | 2 | 3 | 88.48% |
| INTU240426C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 37.82 | 38.70 | 45.10 | 0.00 | - | 1 | 16 | 72.46% |
| INTU240426C00600000 | 2024-04-23 3:46PM EDT | 600.00 | 32.00 | 34.70 | 40.30 | 0.00 | - | 1 | 14 | 80.57% |
| INTU240426C00605000 | 2024-04-25 10:13AM EDT | 605.00 | 22.00 | 29.00 | 35.30 | 0.00 | - | 1 | 48 | 64.36% |
| INTU240426C00610000 | 2024-04-22 2:45PM EDT | 610.00 | 10.05 | 24.70 | 30.40 | 0.00 | - | 58 | 42 | 63.84% |
| INTU240426C00615000 | 2024-04-25 11:07AM EDT | 615.00 | 10.50 | 19.70 | 25.50 | 0.00 | - | 10 | 52 | 55.49% |
| INTU240426C00617500 | 2024-04-26 3:22PM EDT | 617.50 | 19.78 | 17.20 | 23.00 | +7.68 | +63.47% | 2 | 62 | 50.78% |
| INTU240426C00620000 | 2024-04-26 3:15PM EDT | 620.00 | 19.70 | 14.70 | 20.50 | +11.10 | +129.07% | 2 | 68 | 77.37% |
| INTU240426C00622500 | 2024-04-26 11:51AM EDT | 622.50 | 11.30 | 12.30 | 17.40 | +3.60 | +46.75% | 13 | 69 | 65.53% |
| INTU240426C00625000 | 2024-04-26 3:56PM EDT | 625.00 | 12.41 | 9.80 | 15.00 | +5.41 | +77.29% | 4 | 70 | 60.14% |
| INTU240426C00627500 | 2024-04-26 3:10PM EDT | 627.50 | 9.55 | 7.30 | 12.50 | +4.55 | +91.00% | 23 | 66 | 53.59% |
| INTU240426C00630000 | 2024-04-26 3:56PM EDT | 630.00 | 7.40 | 5.90 | 9.60 | +3.30 | +80.49% | 32 | 37 | 43.41% |
| INTU240426C00632500 | 2024-04-26 3:33PM EDT | 632.50 | 7.04 | 3.70 | 7.30 | +3.84 | +120.00% | 33 | 60 | 37.87% |
| INTU240426C00635000 | 2024-04-26 3:38PM EDT | 635.00 | 5.80 | 2.10 | 6.70 | +3.35 | +136.73% | 47 | 19 | 44.39% |
| INTU240426C00637500 | 2024-04-26 3:41PM EDT | 637.50 | 2.70 | 1.20 | 1.95 | +0.65 | +31.71% | 20 | 223 | 18.01% |
| INTU240426C00640000 | 2024-04-26 3:30PM EDT | 640.00 | 1.55 | 0.40 | 1.35 | +0.25 | +19.23% | 329 | 103 | 20.53% |
| INTU240426C00642500 | 2024-04-26 3:23PM EDT | 642.50 | 0.80 | 0.10 | 0.90 | -0.42 | -34.43% | 5 | 7 | 22.28% |
| INTU240426C00645000 | 2024-04-26 3:53PM EDT | 645.00 | 0.30 | 0.00 | 0.45 | -0.30 | -50.00% | 26 | 31 | 21.83% |
| INTU240426C00650000 | 2024-04-26 3:54PM EDT | 650.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 387 | 196 | 23.63% |
| INTU240426C00655000 | 2024-04-25 3:51PM EDT | 655.00 | 0.15 | 0.00 | 0.35 | -0.08 | -34.78% | 2 | 38 | 36.13% |
| INTU240426C00660000 | 2024-04-26 3:02PM EDT | 660.00 | 0.08 | 0.00 | 0.35 | -0.09 | -52.94% | 4 | 193 | 43.46% |
| INTU240426C00665000 | 2024-04-26 9:35AM EDT | 665.00 | 0.15 | 0.00 | 0.35 | -0.21 | -58.33% | 10 | 19 | 50.49% |
| INTU240426C00670000 | 2024-04-25 3:57PM EDT | 670.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 308 | 50.59% |
| INTU240426C00680000 | 2024-04-19 3:06PM EDT | 680.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 68 | 62.60% |
| INTU240426C00690000 | 2024-04-25 10:19AM EDT | 690.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 74.02% |
| INTU240426C00700000 | 2024-04-23 2:32PM EDT | 700.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 85.06% |
| INTU240426C00710000 | 2024-04-19 2:15PM EDT | 710.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 95.70% |
| INTU240426C00720000 | 2024-04-19 1:12PM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| INTU240426C00730000 | 2024-03-15 3:38PM EDT | 730.00 | 1.73 | 0.00 | 0.60 | 0.00 | - | - | 1 | 125.39% |
| INTU240426C00740000 | 2024-04-17 10:30AM EDT | 740.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 126.17% |
| INTU240426C00750000 | 2024-03-26 3:01PM EDT | 750.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 186.67% |
| INTU240426C00760000 | 2024-03-25 2:28PM EDT | 760.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 145.12% |
| INTU240426C00820000 | 2024-03-11 12:12PM EDT | 820.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 289.70% |
| INTU240426C00850000 | 2024-03-08 4:22PM EDT | 850.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 321.24% |
| INTU240426C00860000 | 2024-03-27 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 216.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00460000 | 2024-04-17 11:51AM EDT | 460.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 292.19% |
| INTU240426P00490000 | 2024-04-17 11:51AM EDT | 490.00 | 0.71 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 219.53% |
| INTU240426P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 183.98% |
| INTU240426P00520000 | 2024-04-22 11:05AM EDT | 520.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 55 | 163.67% |
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 530.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 152.73% |
| INTU240426P00540000 | 2024-04-25 3:50PM EDT | 540.00 | 1.29 | 0.00 | 0.35 | -0.65 | -33.51% | 4 | 10 | 139.06% |
| INTU240426P00545000 | 2024-04-24 10:44AM EDT | 545.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 132.23% |
| INTU240426P00550000 | 2024-04-23 12:00PM EDT | 550.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 24 | 125.39% |
| INTU240426P00555000 | 2024-04-24 3:54PM EDT | 555.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 118.56% |
| INTU240426P00560000 | 2024-04-25 3:50PM EDT | 560.00 | 1.32 | 0.00 | 0.35 | -0.65 | -32.99% | 4 | 128 | 111.72% |
| INTU240426P00565000 | 2024-04-24 10:44AM EDT | 565.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 3 | 54 | 104.88% |
| INTU240426P00570000 | 2024-04-23 11:12AM EDT | 570.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 61 | 81 | 98.24% |
| INTU240426P00575000 | 2024-04-26 3:35PM EDT | 575.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 78 | 91.41% |
| INTU240426P00580000 | 2024-04-26 10:02AM EDT | 580.00 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 11 | 118 | 84.77% |
| INTU240426P00585000 | 2024-04-23 10:12AM EDT | 585.00 | 0.08 | 0.00 | 0.35 | -0.11 | -57.89% | 5 | 54 | 77.93% |
| INTU240426P00590000 | 2024-04-26 10:18AM EDT | 590.00 | 0.07 | 0.00 | 0.35 | -0.18 | -72.00% | 9 | 106 | 71.19% |
| INTU240426P00595000 | 2024-04-25 10:11AM EDT | 595.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 82 | 64.45% |
| INTU240426P00600000 | 2024-04-26 2:13PM EDT | 600.00 | 0.08 | 0.00 | 0.35 | -0.12 | -60.00% | 8 | 118 | 57.62% |
| INTU240426P00605000 | 2024-04-26 2:13PM EDT | 605.00 | 0.12 | 0.00 | 0.35 | -0.18 | -60.00% | 2 | 125 | 50.68% |
| INTU240426P00610000 | 2024-04-26 3:38PM EDT | 610.00 | 0.08 | 0.00 | 0.35 | -0.92 | -92.00% | 17 | 101 | 49.85% |
| INTU240426P00615000 | 2024-04-26 3:38PM EDT | 615.00 | 0.07 | 0.00 | 0.10 | -1.80 | -96.26% | 20 | 66 | 33.40% |
| INTU240426P00617500 | 2024-04-26 3:38PM EDT | 617.50 | 0.09 | 0.00 | 0.35 | -2.35 | -96.31% | 11 | 44 | 38.18% |
| INTU240426P00620000 | 2024-04-26 3:13PM EDT | 620.00 | 0.05 | 0.00 | 0.35 | -3.25 | -98.48% | 181 | 209 | 34.18% |
| INTU240426P00622500 | 2024-04-26 2:58PM EDT | 622.50 | 0.15 | 0.00 | 0.35 | -3.85 | -96.25% | 40 | 64 | 30.08% |
| INTU240426P00625000 | 2024-04-26 3:06PM EDT | 625.00 | 0.28 | 0.00 | 0.40 | -3.02 | -91.52% | 37 | 165 | 26.83% |
| INTU240426P00627500 | 2024-04-26 3:54PM EDT | 627.50 | 0.05 | 0.00 | 0.25 | -4.25 | -98.84% | 19 | 33 | 19.80% |
| INTU240426P00630000 | 2024-04-26 3:59PM EDT | 630.00 | 0.20 | 0.05 | 0.60 | -7.50 | -97.40% | 10 | 69 | 20.44% |
| INTU240426P00632500 | 2024-04-26 3:49PM EDT | 632.50 | 0.65 | 0.15 | 0.95 | -8.65 | -93.01% | 22 | 18 | 18.59% |
| INTU240426P00635000 | 2024-04-26 3:58PM EDT | 635.00 | 1.25 | 1.05 | 2.85 | -9.75 | -88.64% | 639 | 58 | 26.91% |
| INTU240426P00640000 | 2024-04-26 3:40PM EDT | 640.00 | 2.50 | 2.70 | 5.70 | -5.20 | -67.53% | 10 | 18 | 27.93% |
| INTU240426P00642500 | 2024-04-26 3:40PM EDT | 642.50 | 4.10 | 3.80 | 7.50 | -10.98 | -72.81% | 1 | 8 | 28.52% |
| INTU240426P00650000 | 2024-04-24 1:53PM EDT | 650.00 | 13.80 | 9.00 | 15.80 | 0.00 | - | 1 | 26 | 53.25% |
| INTU240426P00660000 | 2024-04-26 3:30PM EDT | 660.00 | 21.80 | 19.60 | 25.40 | -10.20 | -31.88% | 1 | 1 | 69.07% |
© 2024 Yahoo. All rights reserved.