UK markets open in 5 hours 8 minutes
NIKKEI 225
37,991.24 -823.32 (-2.12%) HANG SENG
17,823.30 -118.48 (-0.66%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,342.30 -6.80 (-0.29%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,381.14 +269.36 (+0.52%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 355.14 | 0.00 | - | 1 | 2 | 210.00 | 0.95 | 0.00 | - | - | 0 |
| 355.70 | 0.00 | - | 1 | 1 | 220.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | - | 1 |
| 391.46 | 0.00 | - | 1 | 1 | 250.00 | 0.01 | 0.00 | - | 10 | 46 |
| - | - | - | - | - | 260.00 | 0.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 270.00 | 1.55 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 290.00 | 0.30 | 0.00 | - | 40 | 129 |
| 182.50 | 0.00 | - | - | 5 | 300.00 | 0.05 | 0.00 | - | 14 | 79 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 5 | 102 |
| 165.60 | 0.00 | - | - | 7 | 320.00 | 0.05 | 0.00 | - | 2 | 622 |
| 293.90 | 0.00 | - | 9 | 8 | 330.00 | 0.05 | 0.00 | - | 3 | 77 |
| - | - | - | - | - | 340.00 | 0.50 | 0.00 | - | 2 | 2 |
| 274.35 | 0.00 | - | 2 | 6 | 350.00 | 0.62 | 0.00 | - | 1 | 7 |
| 149.60 | 0.00 | - | 2 | 7 | 360.00 | 0.15 | 0.00 | - | 1 | 188 |
| 114.34 | 0.00 | - | - | 4 | 370.00 | 1.10 | 0.00 | - | 21 | 212 |
| 224.00 | 0.00 | - | 1 | 19 | 380.00 | 0.05 | 0.00 | - | 6 | 42 |
| 219.70 | 0.00 | - | 3 | 0 | 390.00 | 0.05 | 0.00 | - | 30 | 184 |
| 210.00 | 0.00 | - | 3 | 0 | 400.00 | 0.05 | 0.00 | - | 4 | 269 |
| 213.12 | 0.00 | - | 12 | 17 | 410.00 | 0.05 | 0.00 | - | 1 | 236 |
| 106.70 | 0.00 | - | 1 | 0 | 420.00 | 0.05 | 0.00 | - | 28 | 572 |
| 128.30 | 0.00 | - | 1 | 17 | 430.00 | 0.25 | 0.00 | - | 1 | 92 |
| 171.00 | 0.00 | - | 3 | 0 | 440.00 | 0.05 | 0.00 | - | 232 | 317 |
| 161.00 | 0.00 | - | 3 | 0 | 450.00 | 0.05 | 0.00 | - | 1 | 140 |
| 197.37 | 0.00 | - | 1 | 11 | 460.00 | 0.05 | 0.00 | - | 12 | 73 |
| 99.66 | 0.00 | - | 2 | 27 | 470.00 | 0.15 | 0.00 | - | 36 | 115 |
| 142.30 | 0.00 | - | 1 | 80 | 480.00 | 0.14 | 0.00 | - | 1 | 240 |
| 121.42 | 0.00 | - | 2 | 174 | 490.00 | 0.75 | 0.00 | - | 2 | 58 |
| 162.00 | 0.00 | - | 1 | 42 | 500.00 | 0.30 | 0.00 | - | 2 | 174 |
| 55.90 | 0.00 | - | 2 | 63 | 510.00 | 0.60 | 0.00 | - | 3 | 155 |
| - | - | - | - | - | 515.00 | 0.10 | 0.00 | - | 1 | 5 |
| 97.47 | 0.00 | - | 1 | 20 | 520.00 | 0.13 | -0.37 | -74.00% | 1 | 172 |
| 36.00 | 0.00 | - | 2 | 22 | 530.00 | 0.19 | -0.02 | -9.52% | 1 | 183 |
| - | - | - | - | - | 535.00 | 0.65 | 0.00 | - | 1 | 2 |
| 35.00 | 0.00 | - | 2 | 57 | 540.00 | 0.65 | 0.00 | - | 1 | 153 |
| - | - | - | - | - | 545.00 | 0.47 | 0.00 | - | - | 22 |
| 49.00 | +25.30 | +106.75% | 1 | 155 | 550.00 | 0.40 | 0.00 | - | 2 | 306 |
| - | - | - | - | - | 555.00 | 0.22 | -0.18 | -45.00% | 7 | 10 |
| 38.95 | +3.70 | +10.50% | 2 | 128 | 560.00 | 0.31 | -0.13 | -29.55% | 9 | 465 |
| 40.06 | 0.00 | - | - | 2 | 562.50 | 0.22 | -0.28 | -56.00% | 11 | 14 |
| 37.63 | 0.00 | - | - | 5 | 565.00 | 0.42 | -0.41 | -49.40% | 2 | 17 |
| 27.05 | 0.00 | - | 3 | 37 | 567.50 | 1.60 | 0.00 | - | 1 | 49 |
| 27.30 | +0.78 | +2.94% | 10 | 304 | 570.00 | 0.65 | -0.45 | -40.91% | 9 | 463 |
| 26.50 | +2.30 | +9.50% | 3 | 13 | 572.50 | 0.85 | -2.88 | -77.21% | 20 | 1 |
| 24.27 | +2.32 | +10.57% | 4 | 13 | 575.00 | 0.97 | -0.40 | -29.20% | 8 | 14 |
| 4.10 | 0.00 | - | - | 6 | 577.50 | 1.10 | -0.46 | -29.49% | 4 | 37 |
| 20.27 | +2.61 | +14.78% | 1 | 241 | 580.00 | 1.45 | -0.45 | -23.68% | 20 | 449 |
| 2.90 | 0.00 | - | - | 6 | 582.50 | 1.62 | -0.98 | -37.69% | 10 | 18 |
| 16.80 | +4.75 | +39.42% | 2 | 13 | 585.00 | 2.45 | -1.44 | -37.02% | 16 | 37 |
| 8.50 | 0.00 | - | - | 1 | 587.50 | 3.00 | -1.10 | -26.83% | 8 | 64 |
| 9.23 | 0.00 | - | 75 | 205 | 590.00 | 3.86 | -0.54 | -12.27% | 18 | 298 |
| 8.55 | -0.26 | -2.95% | 22 | 7 | 592.50 | 4.71 | -0.74 | -13.58% | 9 | 68 |
| 6.93 | +1.53 | +28.33% | 77 | 57 | 595.00 | 5.40 | -2.40 | -30.77% | 114 | 95 |
| 6.00 | -0.09 | -1.48% | 73 | 57 | 597.50 | 7.00 | -1.70 | -19.54% | 20 | 14 |
| 4.70 | -0.40 | -7.84% | 394 | 929 | 600.00 | 6.90 | -2.80 | -28.87% | 358 | 2,348 |
| 3.40 | +0.29 | +9.32% | 30 | 107 | 605.00 | 11.70 | -1.43 | -10.89% | 12 | 90 |
| 1.85 | -0.37 | -16.67% | 48 | 462 | 610.00 | 13.60 | -4.13 | -23.29% | 1 | 108 |
| 1.23 | -0.21 | -14.58% | 32 | 160 | 615.00 | 22.40 | 0.00 | - | 2 | 2 |
| 0.90 | -0.14 | -13.46% | 12 | 306 | 620.00 | 24.10 | +2.66 | +12.41% | 1 | 168 |
| 0.95 | +0.25 | +35.71% | 30 | 227 | 625.00 | 30.49 | 0.00 | - | 20 | 20 |
| 0.58 | +0.08 | +16.00% | 6 | 228 | 630.00 | 41.88 | 0.00 | - | 3 | 107 |
| 0.35 | -0.09 | -20.45% | 3 | 111 | 635.00 | 68.45 | 0.00 | - | 2 | 3 |
| 3.90 | 0.00 | - | 9 | 9 | 637.50 | 70.98 | 0.00 | - | 2 | 0 |
| 0.22 | -0.28 | -56.00% | 1 | 244 | 640.00 | 48.20 | 0.00 | - | 68 | 300 |
| 0.35 | 0.00 | - | 1 | 2 | 642.50 | 77.00 | 0.00 | - | 520 | 0 |
| 0.46 | 0.00 | - | 4 | 12 | 645.00 | 78.91 | 0.00 | - | 32 | 0 |
| 0.25 | 0.00 | - | 1 | 12 | 647.50 | 81.58 | 0.00 | - | 64 | 0 |
| 0.25 | +0.15 | +150.00% | 2 | 228 | 650.00 | 81.90 | 0.00 | - | 8 | 3 |
| 0.11 | 0.00 | - | 5 | 17 | 655.00 | 94.10 | 0.00 | - | 3 | 0 |
| 0.37 | 0.00 | - | 13 | 424 | 660.00 | 61.20 | -7.20 | -10.53% | 3 | 24 |
| 0.35 | 0.00 | - | 5 | 33 | 665.00 | 93.21 | 0.00 | - | 4 | 2 |
| 0.20 | -0.06 | -23.08% | 3 | 325 | 670.00 | 78.20 | 0.00 | - | 2 | 1 |
| 0.10 | 0.00 | - | 1 | 46 | 675.00 | 103.25 | 0.00 | - | 2 | 0 |
| 0.10 | -0.15 | -60.00% | 6 | 309 | 680.00 | 90.70 | 0.00 | - | 8 | 3 |
| 0.75 | 0.00 | - | 2 | 108 | 685.00 | 119.42 | 0.00 | - | 7 | 0 |
| 0.48 | 0.00 | - | 2 | 240 | 690.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | - | 9 | 695.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 727 | 700.00 | 100.70 | 0.00 | - | 90 | 0 |
| 0.05 | 0.00 | - | 5 | 117 | 705.00 | - | - | - | - | - |
| 0.10 | -0.70 | -87.50% | 1 | 90 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 34 | 715.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 8 | 1,120 | 720.00 | 93.80 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 115 | 290 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 585 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 39 | 58 | 735.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 399 | 740.00 | 73.71 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 40 | 53 | 750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 257 | 760.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 770.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 62 | 780.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 140 | 800.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 17 | 810.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 228 | 820.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 121 | 840.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 200 | 430 | 860.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 39 | 39 | 900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 121 | 167 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 80 | 940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 78 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 702 | 980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.