Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00555000 | 2024-04-23 9:45AM EDT | 555.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240510C00575000 | 2024-04-23 9:45AM EDT | 575.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240510C00590000 | 2024-05-03 1:18PM EDT | 590.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510C00595000 | 2024-05-02 2:17PM EDT | 595.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240510C00600000 | 2024-05-03 9:34AM EDT | 600.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510C00605000 | 2024-05-02 2:17PM EDT | 605.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510C00610000 | 2024-05-03 9:33AM EDT | 610.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240510C00612500 | 2024-05-03 11:01AM EDT | 612.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240510C00615000 | 2024-05-03 3:35PM EDT | 615.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240510C00617500 | 2024-05-02 2:43PM EDT | 617.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240510C00620000 | 2024-05-02 11:54AM EDT | 620.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240510C00622500 | 2024-05-03 10:15AM EDT | 622.50 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510C00625000 | 2024-05-03 9:59AM EDT | 625.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510C00627500 | 2024-05-03 9:51AM EDT | 627.50 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240510C00630000 | 2024-05-03 3:40PM EDT | 630.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| INTU240510C00632500 | 2024-05-03 3:11PM EDT | 632.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| INTU240510C00635000 | 2024-05-03 3:54PM EDT | 635.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| INTU240510C00637500 | 2024-05-03 3:55PM EDT | 637.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| INTU240510C00640000 | 2024-05-03 3:26PM EDT | 640.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU240510C00642500 | 2024-05-03 3:54PM EDT | 642.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU240510C00645000 | 2024-05-03 2:55PM EDT | 645.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTU240510C00647500 | 2024-05-03 9:30AM EDT | 647.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240510C00650000 | 2024-05-03 3:53PM EDT | 650.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240510C00655000 | 2024-05-03 1:48PM EDT | 655.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| INTU240510C00660000 | 2024-05-03 3:02PM EDT | 660.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240510C00665000 | 2024-05-03 2:22PM EDT | 665.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| INTU240510C00670000 | 2024-05-03 3:12PM EDT | 670.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTU240510C00675000 | 2024-05-03 12:32PM EDT | 675.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| INTU240510C00680000 | 2024-05-03 12:32PM EDT | 680.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU240510C00685000 | 2024-05-02 3:17PM EDT | 685.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240510C00690000 | 2024-05-01 2:57PM EDT | 690.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 700.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240510C00705000 | 2024-04-29 9:47AM EDT | 705.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240510C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240510C00720000 | 2024-04-04 2:54PM EDT | 720.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 71.73% |
| INTU240510C00740000 | 2024-04-08 12:19PM EDT | 740.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240510C00750000 | 2024-04-09 3:16PM EDT | 750.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240510C00760000 | 2024-04-03 11:06AM EDT | 760.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 101.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 470.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240510P00500000 | 2024-05-02 10:00AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240510P00510000 | 2024-05-01 11:32AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTU240510P00520000 | 2024-05-03 3:42PM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 530.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240510P00540000 | 2024-05-03 10:28AM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU240510P00545000 | 2024-05-02 3:20PM EDT | 545.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240510P00550000 | 2024-04-26 12:51PM EDT | 550.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU240510P00555000 | 2024-05-02 11:15AM EDT | 555.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240510P00560000 | 2024-05-01 10:46AM EDT | 560.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240510P00565000 | 2024-05-03 2:11PM EDT | 565.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTU240510P00570000 | 2024-05-03 2:08PM EDT | 570.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240510P00575000 | 2024-05-02 9:32AM EDT | 575.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240510P00580000 | 2024-05-03 3:40PM EDT | 580.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| INTU240510P00585000 | 2024-05-03 3:33PM EDT | 585.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| INTU240510P00590000 | 2024-05-03 3:38PM EDT | 590.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| INTU240510P00595000 | 2024-05-03 1:32PM EDT | 595.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| INTU240510P00600000 | 2024-05-03 3:11PM EDT | 600.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| INTU240510P00605000 | 2024-05-03 11:43AM EDT | 605.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240510P00610000 | 2024-05-03 3:57PM EDT | 610.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| INTU240510P00612500 | 2024-05-02 3:55PM EDT | 612.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU240510P00615000 | 2024-05-03 3:13PM EDT | 615.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| INTU240510P00617500 | 2024-05-03 3:12PM EDT | 617.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTU240510P00620000 | 2024-05-03 3:41PM EDT | 620.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| INTU240510P00622500 | 2024-05-03 3:53PM EDT | 622.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU240510P00625000 | 2024-05-03 3:59PM EDT | 625.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| INTU240510P00627500 | 2024-05-03 3:59PM EDT | 627.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| INTU240510P00630000 | 2024-05-03 2:43PM EDT | 630.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240510P00632500 | 2024-05-03 2:27PM EDT | 632.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510P00635000 | 2024-05-03 2:22PM EDT | 635.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240510P00637500 | 2024-05-01 2:35PM EDT | 637.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240510P00640000 | 2024-05-01 11:38AM EDT | 640.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTU240510P00642500 | 2024-05-03 3:10PM EDT | 642.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240510P00645000 | 2024-04-29 10:22AM EDT | 645.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 650.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.