UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,180.11 -1,954.12 (-4.06%)
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 | 64.00 | 70.00 | 0.00 | - | 2 | 2 | 89.43% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 560.00 | 72.15 | 53.60 | 59.90 | 0.00 | - | 2 | 2 | 75.37% |
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 590.00 | 46.00 | 25.00 | 30.50 | 0.00 | - | 1 | 1 | 66.82% |
| INTU240503C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 39.64 | 19.00 | 25.70 | 0.00 | - | - | 1 | 60.40% |
| INTU240503C00600000 | 2024-05-01 9:57AM EDT | 600.00 | 17.10 | 15.20 | 19.90 | -17.80 | -51.00% | 2 | 3 | 48.30% |
| INTU240503C00605000 | 2024-05-01 3:12PM EDT | 605.00 | 24.00 | 11.40 | 15.20 | -3.90 | -13.98% | 5 | 3 | 41.77% |
| INTU240503C00610000 | 2024-05-01 2:35PM EDT | 610.00 | 11.90 | 9.80 | 11.30 | -8.90 | -42.79% | 6 | 9 | 38.12% |
| INTU240503C00615000 | 2024-05-01 10:32AM EDT | 615.00 | 8.00 | 7.00 | 8.10 | -22.00 | -73.33% | 11 | 7 | 35.96% |
| INTU240503C00617500 | 2024-05-01 10:32AM EDT | 617.50 | 8.70 | 5.80 | 6.80 | -13.90 | -61.50% | 117 | 11 | 35.43% |
| INTU240503C00620000 | 2024-05-01 2:40PM EDT | 620.00 | 8.88 | 4.00 | 5.70 | -4.92 | -35.65% | 14 | 49 | 35.22% |
| INTU240503C00622500 | 2024-04-30 3:54PM EDT | 622.50 | 12.30 | 3.90 | 4.50 | 0.00 | - | 5 | 32 | 33.95% |
| INTU240503C00625000 | 2024-05-01 10:39AM EDT | 625.00 | 7.30 | 3.10 | 3.60 | -5.90 | -44.70% | 6 | 27 | 33.46% |
| INTU240503C00627500 | 2024-05-01 3:07PM EDT | 627.50 | 7.10 | 2.45 | 3.20 | -2.30 | -24.47% | 12 | 8 | 35.01% |
| INTU240503C00630000 | 2024-05-01 12:35PM EDT | 630.00 | 2.88 | 1.90 | 2.45 | -4.62 | -61.60% | 8 | 49 | 34.14% |
| INTU240503C00632500 | 2024-05-01 12:16PM EDT | 632.50 | 5.10 | 1.55 | 2.00 | -3.40 | -40.00% | 11 | 45 | 34.45% |
| INTU240503C00635000 | 2024-05-01 12:37PM EDT | 635.00 | 1.75 | 1.10 | 1.60 | -5.55 | -76.03% | 8 | 43 | 34.57% |
| INTU240503C00637500 | 2024-05-01 10:43AM EDT | 637.50 | 1.50 | 0.15 | 1.25 | -4.90 | -76.56% | 1 | 150 | 34.55% |
| INTU240503C00640000 | 2024-05-01 2:54PM EDT | 640.00 | 2.70 | 0.70 | 1.00 | -1.30 | -32.50% | 9 | 166 | 34.84% |
| INTU240503C00642500 | 2024-04-30 3:06PM EDT | 642.50 | 4.60 | 0.50 | 0.75 | 0.00 | - | 102 | 118 | 34.62% |
| INTU240503C00645000 | 2024-05-01 3:38PM EDT | 645.00 | 1.07 | 0.25 | 0.65 | -2.79 | -72.28% | 2 | 144 | 35.67% |
| INTU240503C00647500 | 2024-04-30 9:51AM EDT | 647.50 | 4.10 | 0.25 | 0.65 | 0.00 | - | 12 | 17 | 37.89% |
| INTU240503C00650000 | 2024-05-01 3:38PM EDT | 650.00 | 0.67 | 0.20 | 0.60 | -1.93 | -74.23% | 15 | 386 | 39.36% |
| INTU240503C00655000 | 2024-05-01 2:51PM EDT | 655.00 | 0.40 | 0.05 | 0.50 | -0.70 | -63.64% | 7 | 115 | 41.94% |
| INTU240503C00660000 | 2024-05-01 3:38PM EDT | 660.00 | 0.30 | 0.00 | 0.45 | -0.57 | -65.52% | 30 | 84 | 45.02% |
| INTU240503C00665000 | 2024-05-01 1:33PM EDT | 665.00 | 0.45 | 0.00 | 0.40 | -0.16 | -26.23% | 3 | 68 | 47.80% |
| INTU240503C00670000 | 2024-05-01 10:25AM EDT | 670.00 | 0.16 | 0.00 | 0.40 | -0.14 | -46.67% | 5 | 103 | 51.51% |
| INTU240503C00675000 | 2024-04-30 10:33AM EDT | 675.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 4 | 33 | 69.92% |
| INTU240503C00680000 | 2024-05-01 10:08AM EDT | 680.00 | 0.05 | 0.00 | 0.40 | -0.14 | -73.68% | 13 | 55 | 52.64% |
| INTU240503C00685000 | 2024-04-29 10:57AM EDT | 685.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 4 | 87 | 78.20% |
| INTU240503C00690000 | 2024-04-29 1:01PM EDT | 690.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 16 | 30 | 82.23% |
| INTU240503C00695000 | 2024-04-29 10:38AM EDT | 695.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 11 | 86.18% |
| INTU240503C00700000 | 2024-05-01 9:42AM EDT | 700.00 | 0.29 | 0.00 | 2.60 | +0.24 | +480.00% | 11 | 21 | 90.06% |
| INTU240503C00710000 | 2024-04-24 2:44PM EDT | 710.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 65 | 70 | 68.65% |
| INTU240503C00720000 | 2024-04-24 3:42PM EDT | 720.00 | 0.11 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 105.03% |
| INTU240503C00740000 | 2024-04-02 3:29PM EDT | 740.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | - | 6 | 129.39% |
| INTU240503C00770000 | 2024-04-17 12:25PM EDT | 770.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 153.42% |
| INTU240503C00800000 | 2024-04-15 11:10AM EDT | 800.00 | 0.11 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 172.44% |
| 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 | 197.85% |
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 | 2.60 | 0.00 | - | 2 | 0 | 191.60% |
| INTU240503P00490000 | 2024-04-17 10:01AM EDT | 490.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 146.73% |
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 500.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 135.89% |
| INTU240503P00510000 | 2024-04-29 10:11AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 78.13% |
| INTU240503P00515000 | 2024-04-25 2:08PM EDT | 515.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 2 | 119.78% |
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 520.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 105.32% |
| INTU240503P00525000 | 2024-04-25 2:08PM EDT | 525.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 72.66% |
| INTU240503P00540000 | 2024-04-29 1:58PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 52.34% |
| INTU240503P00545000 | 2024-04-23 12:22PM EDT | 545.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | - | 1 | 88.06% |
| INTU240503P00550000 | 2024-04-18 10:03AM EDT | 550.00 | 1.27 | 0.00 | 2.60 | 0.00 | - | 1 | 14 | 82.79% |
| INTU240503P00555000 | 2024-04-30 2:55PM EDT | 555.00 | 0.02 | 0.00 | 2.65 | 0.00 | - | 10 | 17 | 77.83% |
| INTU240503P00560000 | 2024-04-30 10:23AM EDT | 560.00 | 0.05 | 0.05 | 2.65 | -0.03 | -37.50% | 10 | 31 | 72.85% |
| INTU240503P00565000 | 2024-04-30 11:52AM EDT | 565.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 13 | 7 | 54.42% |
| INTU240503P00570000 | 2024-05-01 10:43AM EDT | 570.00 | 0.32 | 0.05 | 0.40 | +0.19 | +146.15% | 2 | 27 | 47.71% |
| INTU240503P00575000 | 2024-05-01 10:02AM EDT | 575.00 | 0.25 | 0.10 | 0.45 | +0.11 | +78.57% | 1 | 9 | 44.19% |
| INTU240503P00580000 | 2024-05-01 11:04AM EDT | 580.00 | 0.43 | 0.10 | 0.40 | +0.32 | +290.91% | 7 | 55 | 38.65% |
| INTU240503P00585000 | 2024-04-30 10:24AM EDT | 585.00 | 0.75 | 0.20 | 0.60 | +0.61 | +435.71% | 1 | 25 | 37.16% |
| INTU240503P00590000 | 2024-05-01 10:43AM EDT | 590.00 | 0.91 | 0.45 | 0.85 | +0.64 | +237.04% | 4 | 83 | 35.13% |
| INTU240503P00595000 | 2024-05-01 2:48PM EDT | 595.00 | 0.52 | 0.85 | 1.35 | -0.08 | -13.33% | 5 | 67 | 34.23% |
| INTU240503P00600000 | 2024-05-01 3:47PM EDT | 600.00 | 0.91 | 1.50 | 2.05 | +0.01 | +1.11% | 36 | 191 | 33.01% |
| INTU240503P00605000 | 2024-05-01 3:47PM EDT | 605.00 | 1.54 | 2.50 | 4.70 | +0.14 | +10.00% | 36 | 95 | 40.27% |
| INTU240503P00610000 | 2024-05-01 3:14PM EDT | 610.00 | 1.32 | 4.10 | 4.90 | -0.58 | -30.53% | 18 | 66 | 32.51% |
| INTU240503P00615000 | 2024-05-01 2:55PM EDT | 615.00 | 2.53 | 6.10 | 7.10 | -0.30 | -10.60% | 23 | 116 | 32.36% |
| INTU240503P00617500 | 2024-05-01 2:55PM EDT | 617.50 | 3.30 | 7.40 | 8.40 | +0.30 | +10.00% | 24 | 20 | 32.26% |
| INTU240503P00620000 | 2024-05-01 3:38PM EDT | 620.00 | 5.60 | 8.80 | 9.90 | +1.30 | +30.23% | 35 | 73 | 32.45% |
| INTU240503P00622500 | 2024-05-01 9:34AM EDT | 622.50 | 12.30 | 10.50 | 11.50 | +8.67 | +238.84% | 2 | 40 | 32.51% |
| INTU240503P00625000 | 2024-05-01 10:10AM EDT | 625.00 | 6.24 | 12.20 | 13.20 | -0.16 | -2.50% | 7 | 27 | 32.43% |
| INTU240503P00627500 | 2024-05-01 3:30PM EDT | 627.50 | 7.60 | 12.80 | 15.40 | +0.10 | +1.33% | 22 | 25 | 34.47% |
| INTU240503P00630000 | 2024-04-30 3:14PM EDT | 630.00 | 7.66 | 15.50 | 17.10 | 0.00 | - | 14 | 48 | 33.24% |
| INTU240503P00632500 | 2024-05-01 2:50PM EDT | 632.50 | 10.30 | 15.50 | 21.40 | +1.40 | +15.73% | 3 | 39 | 46.88% |
| INTU240503P00635000 | 2024-04-29 3:11PM EDT | 635.00 | 8.20 | 17.10 | 22.70 | 0.00 | - | 50 | 41 | 43.23% |
| INTU240503P00637500 | 2024-04-30 11:23AM EDT | 637.50 | 18.11 | 19.90 | 24.90 | +7.41 | +69.25% | 3 | 43 | 44.37% |
| INTU240503P00640000 | 2024-05-01 11:38AM EDT | 640.00 | 23.40 | 23.40 | 26.40 | +9.21 | +64.90% | 1 | 35 | 40.06% |
| INTU240503P00642500 | 2024-05-01 12:21PM EDT | 642.50 | 28.65 | 23.30 | 28.40 | +17.65 | +160.45% | 1 | 19 | 38.28% |
| INTU240503P00645000 | 2024-04-30 1:14PM EDT | 645.00 | 17.78 | 25.80 | 31.60 | 0.00 | - | 4 | 6 | 46.96% |
| INTU240503P00647500 | 2024-04-30 10:26AM EDT | 647.50 | 14.10 | 28.10 | 34.40 | 0.00 | - | 1 | 2 | 52.00% |
| INTU240503P00650000 | 2024-04-29 11:30AM EDT | 650.00 | 13.00 | 30.20 | 36.50 | 0.00 | - | 1 | 3 | 51.25% |
| INTU240503P00660000 | 2024-04-29 10:43AM EDT | 660.00 | 20.50 | 40.20 | 46.30 | 0.00 | - | 1 | 3 | 58.96% |
| INTU240503P00675000 | 2024-04-26 9:36AM EDT | 675.00 | 38.10 | 55.10 | 62.00 | 0.00 | - | 1 | 0 | 79.79% |
| INTU240503P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 57.50 | 75.20 | 81.90 | 0.00 | - | 1 | 0 | 96.24% |
© 2024 Yahoo. All rights reserved.