Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607C00600000 | 2024-05-10 9:35AM EDT | 600.00 | 47.40 | 64.60 | 69.90 | 0.00 | - | 1 | 1 | 49.54% |
| INTU240607C00630000 | 2024-05-16 11:32AM EDT | 630.00 | 40.79 | 40.60 | 43.40 | 0.00 | - | 1 | 3 | 40.08% |
| INTU240607C00640000 | 2024-05-07 3:58PM EDT | 640.00 | 25.10 | 33.90 | 36.30 | 0.00 | - | 1 | 3 | 38.97% |
| INTU240607C00650000 | 2024-05-17 11:58AM EDT | 650.00 | 26.52 | 27.80 | 31.50 | +1.85 | +7.50% | 6 | 8 | 40.70% |
| INTU240607C00660000 | 2024-05-17 1:35PM EDT | 660.00 | 19.90 | 21.90 | 24.90 | -0.12 | -0.60% | 6 | 12 | 38.46% |
| INTU240607C00670000 | 2024-05-15 10:56AM EDT | 670.00 | 14.35 | 14.70 | 20.40 | 0.00 | - | 3 | 67 | 38.57% |
| INTU240607C00680000 | 2024-05-17 11:39AM EDT | 680.00 | 12.10 | 11.80 | 16.70 | -0.20 | -1.63% | 1 | 3 | 38.96% |
| INTU240607C00690000 | 2024-05-10 2:47PM EDT | 690.00 | 5.35 | 7.20 | 13.10 | 0.00 | - | 1 | 5 | 38.54% |
| INTU240607C00700000 | 2024-05-17 2:10PM EDT | 700.00 | 7.20 | 7.40 | 9.70 | +4.15 | +136.07% | 5 | 3 | 37.40% |
| INTU240607C00720000 | 2024-05-16 2:26PM EDT | 720.00 | 3.82 | 2.15 | 6.80 | 0.00 | - | 4 | 4 | 40.03% |
| INTU240607C00780000 | 2024-04-25 12:28PM EDT | 780.00 | 1.87 | 0.35 | 3.40 | 0.00 | - | - | 1 | 50.34% |
| INTU240607C00850000 | 2024-04-30 10:46AM EDT | 850.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 5 | 62.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240607P00510000 | 2024-05-02 3:13PM EDT | 510.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | - | 2 | 69.32% |
| INTU240607P00520000 | 2024-04-29 11:21AM EDT | 520.00 | 1.42 | 0.05 | 4.80 | 0.00 | - | - | 1 | 64.94% |
| INTU240607P00540000 | 2024-05-06 10:46AM EDT | 540.00 | 1.93 | 0.05 | 1.60 | 0.00 | - | - | 3 | 51.76% |
| INTU240607P00550000 | 2024-05-15 3:01PM EDT | 550.00 | 1.07 | 0.05 | 4.60 | 0.00 | - | 1 | 2 | 52.00% |
| INTU240607P00560000 | 2024-05-15 3:01PM EDT | 560.00 | 1.37 | 0.40 | 3.50 | 0.00 | - | 1 | 4 | 53.13% |
| INTU240607P00570000 | 2024-05-14 9:38AM EDT | 570.00 | 1.53 | 0.55 | 3.70 | -1.84 | -54.60% | 1 | 7 | 49.56% |
| INTU240607P00580000 | 2024-05-16 10:56AM EDT | 580.00 | 1.92 | 1.20 | 2.45 | 0.00 | - | 1 | 3 | 40.43% |
| INTU240607P00590000 | 2024-05-14 9:38AM EDT | 590.00 | 6.74 | 1.55 | 4.40 | 0.00 | - | 1 | 20 | 43.07% |
| INTU240607P00600000 | 2024-05-16 2:49PM EDT | 600.00 | 3.95 | 2.20 | 3.10 | 0.00 | - | 2 | 27 | 34.55% |
| INTU240607P00610000 | 2024-05-16 2:49PM EDT | 610.00 | 4.71 | 3.60 | 8.30 | -0.74 | -13.58% | 2 | 8 | 43.38% |
| INTU240607P00620000 | 2024-05-15 9:48AM EDT | 620.00 | 8.55 | 6.40 | 8.00 | 0.00 | - | 1 | 2 | 37.46% |
| INTU240607P00630000 | 2024-05-16 10:35AM EDT | 630.00 | 10.65 | 7.60 | 8.60 | 0.00 | - | 1 | 3 | 33.26% |
| INTU240607P00640000 | 2024-05-14 11:00AM EDT | 640.00 | 25.08 | 7.90 | 11.60 | 0.00 | - | 1 | 2 | 32.90% |
| INTU240607P00730000 | 2024-05-10 3:03PM EDT | 730.00 | 94.20 | 67.20 | 74.10 | 0.00 | - | - | 1 | 40.16% |
© 2024 Yahoo. All rights reserved.