Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628C00530000 | 2024-06-12 11:45AM EDT | 530.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240628C00540000 | 2024-05-28 12:37PM EDT | 540.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240628C00545000 | 2024-06-13 10:23AM EDT | 545.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00550000 | 2024-05-31 2:40PM EDT | 550.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240628C00555000 | 2024-06-21 3:35PM EDT | 555.00 | 72.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00560000 | 2024-06-13 3:28PM EDT | 560.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240628C00565000 | 2024-06-14 9:43AM EDT | 565.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00570000 | 2024-06-21 10:59AM EDT | 570.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240628C00572500 | 2024-06-12 2:16PM EDT | 572.50 | 25.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240628C00575000 | 2024-06-25 1:55PM EDT | 575.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240628C00577500 | 2024-06-11 3:52PM EDT | 577.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240628C00580000 | 2024-06-21 3:08PM EDT | 580.00 | 47.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240628C00582500 | 2024-06-24 9:44AM EDT | 582.50 | 41.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240628C00585000 | 2024-06-18 9:43AM EDT | 585.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240628C00587500 | 2024-06-17 10:52AM EDT | 587.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00590000 | 2024-06-24 9:37AM EDT | 590.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00592500 | 2024-06-24 1:37PM EDT | 592.50 | 36.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00595000 | 2024-06-21 2:42PM EDT | 595.00 | 33.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU240628C00597500 | 2024-06-21 3:46PM EDT | 597.50 | 32.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240628C00600000 | 2024-06-25 2:36PM EDT | 600.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240628C00602500 | 2024-06-24 9:42AM EDT | 602.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00605000 | 2024-06-25 9:55AM EDT | 605.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00607500 | 2024-06-21 11:13AM EDT | 607.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00610000 | 2024-06-24 1:32PM EDT | 610.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240628C00615000 | 2024-06-24 3:58PM EDT | 615.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240628C00620000 | 2024-06-25 3:04PM EDT | 620.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTU240628C00625000 | 2024-06-25 3:55PM EDT | 625.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTU240628C00630000 | 2024-06-25 3:59PM EDT | 630.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTU240628C00635000 | 2024-06-25 3:52PM EDT | 635.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| INTU240628C00640000 | 2024-06-25 3:56PM EDT | 640.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| INTU240628C00645000 | 2024-06-25 3:29PM EDT | 645.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTU240628C00650000 | 2024-06-25 2:07PM EDT | 650.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| INTU240628C00655000 | 2024-06-25 12:13PM EDT | 655.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240628C00660000 | 2024-06-25 3:50PM EDT | 660.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| INTU240628C00665000 | 2024-06-25 1:11PM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240628C00670000 | 2024-06-25 10:16AM EDT | 670.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240628C00680000 | 2024-06-25 1:12PM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU240628C00690000 | 2024-06-21 10:22AM EDT | 690.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240628C00700000 | 2024-06-25 1:42PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTU240628C00710000 | 2024-05-29 11:57AM EDT | 710.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628C00730000 | 2024-06-24 10:26AM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU240628C00740000 | 2024-06-25 9:36AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTU240628C00750000 | 2024-06-24 2:49PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 50.00% |
| INTU240628C00760000 | 2024-06-24 9:42AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| INTU240628C00770000 | 2024-06-24 9:30AM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| INTU240628C00780000 | 2024-06-21 12:13PM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTU240628C00850000 | 2024-05-28 12:38PM EDT | 850.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTU240628C00860000 | 2024-05-10 9:55AM EDT | 860.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 11 | 153.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628P00380000 | 2024-06-13 11:40AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTU240628P00390000 | 2024-06-13 3:42PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| INTU240628P00400000 | 2024-06-13 3:48PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTU240628P00410000 | 2024-06-18 9:45AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240628P00420000 | 2024-06-18 9:43AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240628P00440000 | 2024-06-20 9:54AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240628P00480000 | 2024-06-12 9:38AM EDT | 480.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTU240628P00490000 | 2024-06-24 10:11AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTU240628P00495000 | 2024-06-24 10:24AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240628P00500000 | 2024-06-25 12:56PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| INTU240628P00515000 | 2024-06-25 12:56PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| INTU240628P00520000 | 2024-06-21 2:05PM EDT | 520.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240628P00530000 | 2024-06-25 10:56AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240628P00540000 | 2024-06-25 9:30AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628P00550000 | 2024-06-21 9:36AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628P00560000 | 2024-06-21 9:30AM EDT | 560.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU240628P00562500 | 2024-06-21 2:02PM EDT | 562.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628P00565000 | 2024-06-21 12:04PM EDT | 565.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTU240628P00567500 | 2024-06-25 12:43PM EDT | 567.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628P00570000 | 2024-06-25 12:43PM EDT | 570.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628P00572500 | 2024-06-20 10:10AM EDT | 572.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628P00575000 | 2024-06-25 3:55PM EDT | 575.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240628P00577500 | 2024-06-24 3:57PM EDT | 577.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240628P00580000 | 2024-06-24 9:57AM EDT | 580.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240628P00582500 | 2024-06-20 9:30AM EDT | 582.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240628P00585000 | 2024-06-24 10:08AM EDT | 585.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240628P00587500 | 2024-06-18 11:42AM EDT | 587.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240628P00590000 | 2024-06-25 12:13PM EDT | 590.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240628P00592500 | 2024-06-24 1:12PM EDT | 592.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU240628P00595000 | 2024-06-24 12:05PM EDT | 595.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU240628P00597500 | 2024-06-25 3:46PM EDT | 597.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTU240628P00600000 | 2024-06-25 3:50PM EDT | 600.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| INTU240628P00602500 | 2024-06-18 11:07AM EDT | 602.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240628P00605000 | 2024-06-25 3:52PM EDT | 605.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTU240628P00607500 | 2024-06-25 3:59PM EDT | 607.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| INTU240628P00610000 | 2024-06-25 3:56PM EDT | 610.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| INTU240628P00615000 | 2024-06-25 3:33PM EDT | 615.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| INTU240628P00620000 | 2024-06-25 3:50PM EDT | 620.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| INTU240628P00625000 | 2024-06-25 3:30PM EDT | 625.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| INTU240628P00630000 | 2024-06-25 3:55PM EDT | 630.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| INTU240628P00635000 | 2024-06-25 3:55PM EDT | 635.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240628P00640000 | 2024-06-25 3:38PM EDT | 640.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240628P00645000 | 2024-06-21 3:58PM EDT | 645.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU240628P00650000 | 2024-05-30 1:23PM EDT | 650.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628P00660000 | 2024-06-04 12:50PM EDT | 660.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628P00690000 | 2024-06-21 11:02AM EDT | 690.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.