Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614C00550000 | 2024-05-13 3:51PM EDT | 550.00 | 83.23 | 103.10 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240614C00580000 | 2024-05-13 9:50AM EDT | 580.00 | 62.67 | 76.00 | 83.00 | 0.00 | - | 1 | 1 | 32.54% |
| INTU240614C00600000 | 2024-05-13 3:32PM EDT | 600.00 | 41.55 | 59.30 | 63.20 | 0.00 | - | 1 | 1 | 26.54% |
| INTU240614C00630000 | 2024-05-16 9:57AM EDT | 630.00 | 38.25 | 42.40 | 44.80 | 0.00 | - | 1 | 2 | 36.92% |
| INTU240614C00640000 | 2024-05-16 1:42PM EDT | 640.00 | 33.14 | 36.20 | 40.20 | 0.00 | - | 1 | 2 | 39.47% |
| INTU240614C00650000 | 2024-05-16 1:42PM EDT | 650.00 | 27.26 | 30.00 | 31.70 | 0.00 | - | 4 | 6 | 35.52% |
| INTU240614C00660000 | 2024-05-13 3:33PM EDT | 660.00 | 11.60 | 24.30 | 26.70 | 0.00 | - | 1 | 2 | 35.78% |
| INTU240614C00670000 | 2024-05-16 12:38PM EDT | 670.00 | 18.30 | 19.50 | 21.50 | 0.00 | - | 8 | 14 | 34.91% |
| INTU240614C00680000 | 2024-05-14 2:53PM EDT | 680.00 | 8.53 | 15.40 | 17.30 | 0.00 | - | 1 | 3 | 34.59% |
| INTU240614C00690000 | 2024-05-14 1:55PM EDT | 690.00 | 11.08 | 12.20 | 13.90 | +4.50 | +68.39% | 1 | 57 | 34.56% |
| INTU240614C00700000 | 2024-05-16 11:25AM EDT | 700.00 | 8.88 | 9.10 | 10.70 | +0.68 | +8.29% | 1 | 9 | 34.00% |
| INTU240614C00760000 | 2024-05-15 9:42AM EDT | 760.00 | 1.75 | 1.65 | 4.00 | 0.00 | - | 1 | 2 | 40.25% |
| INTU240614C00850000 | 2024-05-06 2:37PM EDT | 850.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 54.25% |
| INTU240614C00860000 | 2024-05-06 2:37PM EDT | 860.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | - | 1 | 56.20% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614P00460000 | 2024-05-15 11:31AM EDT | 460.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 58.72% |
| INTU240614P00500000 | 2024-05-02 2:16PM EDT | 500.00 | 1.62 | 0.05 | 4.30 | 0.00 | - | - | 1 | 62.17% |
| INTU240614P00510000 | 2024-05-08 9:41AM EDT | 510.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 59.23% |
| INTU240614P00520000 | 2024-05-07 2:43PM EDT | 520.00 | 1.19 | 0.10 | 1.50 | 0.00 | - | - | 1 | 50.93% |
| INTU240614P00560000 | 2024-05-07 3:20PM EDT | 560.00 | 3.24 | 0.50 | 2.30 | 0.00 | - | - | 1 | 41.43% |
| INTU240614P00570000 | 2024-05-16 12:56PM EDT | 570.00 | 1.85 | 1.30 | 2.25 | 0.00 | - | 2 | 6 | 37.74% |
| INTU240614P00580000 | 2024-05-16 1:42PM EDT | 580.00 | 2.72 | 1.75 | 2.95 | 0.00 | - | 4 | 11 | 36.76% |
| INTU240614P00590000 | 2024-05-15 3:46PM EDT | 590.00 | 3.29 | 2.40 | 3.30 | 0.00 | - | 6 | 7 | 34.20% |
| INTU240614P00600000 | 2024-05-16 10:18AM EDT | 600.00 | 4.59 | 3.30 | 4.70 | 0.00 | - | 1 | 11 | 34.12% |
| INTU240614P00620000 | 2024-05-15 1:30PM EDT | 620.00 | 8.99 | 6.50 | 7.50 | 0.00 | - | 1 | 7 | 31.53% |
| INTU240614P00630000 | 2024-05-06 1:33PM EDT | 630.00 | 22.40 | 8.90 | 13.00 | 0.00 | - | - | 1 | 35.95% |
© 2024 Yahoo. All rights reserved.