UK markets open in 31 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,117.02 +44.12 (+0.24%) CRUDE OIL
81.35 +0.52 (+0.64%) GOLD FUTURES
2,322.40 -8.40 (-0.36%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,585.34 +456.59 (+0.95%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00500000 | 2024-05-31 12:00PM EDT | 500.00 | 64.59 | 128.70 | 135.00 | 0.00 | - | 1 | 1 | 82.18% |
| INTU240705C00510000 | 2024-06-05 11:35AM EDT | 510.00 | 66.00 | 118.50 | 124.60 | 0.00 | - | - | 1 | 72.83% |
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 540.00 | 53.88 | 88.80 | 95.00 | 0.00 | - | 1 | 2 | 59.56% |
| INTU240705C00560000 | 2024-06-12 11:05AM EDT | 560.00 | 37.85 | 69.00 | 75.40 | 0.00 | - | 4 | 4 | 50.35% |
| INTU240705C00570000 | 2024-06-21 3:51PM EDT | 570.00 | 61.00 | 58.90 | 65.50 | 0.00 | - | 5 | 16 | 60.90% |
| INTU240705C00580000 | 2024-06-21 3:10PM EDT | 580.00 | 48.60 | 47.00 | 54.90 | 0.00 | - | 1 | 13 | 51.34% |
| INTU240705C00585000 | 2024-06-20 12:35PM EDT | 585.00 | 34.00 | 42.10 | 49.80 | 0.00 | - | - | 0 | 47.41% |
| INTU240705C00587500 | 2024-06-17 12:42PM EDT | 587.50 | 18.52 | 39.90 | 47.80 | 0.00 | - | - | 1 | 47.52% |
| INTU240705C00590000 | 2024-06-25 3:28PM EDT | 590.00 | 40.10 | 38.50 | 44.80 | 0.00 | - | 1 | 6 | 43.84% |
| INTU240705C00597500 | 2024-06-21 3:10PM EDT | 597.50 | 32.00 | 31.40 | 37.10 | 0.00 | - | 1 | 4 | 37.70% |
| INTU240705C00600000 | 2024-06-25 3:28PM EDT | 600.00 | 30.60 | 29.30 | 35.40 | 0.00 | - | 4 | 91 | 38.59% |
| INTU240705C00605000 | 2024-06-17 9:57AM EDT | 605.00 | 7.40 | 26.90 | 28.80 | 0.00 | - | - | 2 | 29.43% |
| INTU240705C00607500 | 2024-06-20 12:54PM EDT | 607.50 | 16.91 | 24.60 | 29.00 | 0.00 | - | - | 1 | 36.12% |
| INTU240705C00610000 | 2024-06-24 1:32PM EDT | 610.00 | 19.00 | 19.70 | 26.20 | 0.00 | - | 1 | 19 | 33.16% |
| INTU240705C00615000 | 2024-06-25 1:55PM EDT | 615.00 | 16.88 | 18.40 | 19.80 | 0.00 | - | 10 | 11 | 24.96% |
| INTU240705C00620000 | 2024-06-25 9:55AM EDT | 620.00 | 12.10 | 14.90 | 15.80 | 0.00 | - | 1 | 51 | 23.44% |
| INTU240705C00625000 | 2024-06-25 11:00AM EDT | 625.00 | 9.80 | 11.70 | 12.40 | 0.00 | - | 10 | 2 | 22.71% |
| INTU240705C00630000 | 2024-06-25 3:44PM EDT | 630.00 | 8.17 | 8.80 | 9.40 | 0.00 | - | 16 | 67 | 22.02% |
| INTU240705C00640000 | 2024-06-25 3:59PM EDT | 640.00 | 4.80 | 4.60 | 5.20 | 0.00 | - | 11 | 82 | 21.91% |
| INTU240705C00645000 | 2024-06-25 10:40AM EDT | 645.00 | 2.45 | 3.20 | 3.60 | 0.00 | - | 6 | 55 | 21.55% |
| INTU240705C00650000 | 2024-06-25 11:15AM EDT | 650.00 | 1.80 | 2.20 | 2.55 | 0.00 | - | 26 | 61 | 21.76% |
| INTU240705C00655000 | 2024-06-20 3:46PM EDT | 655.00 | 1.41 | 1.55 | 1.85 | 0.00 | - | - | 7 | 22.30% |
| INTU240705C00660000 | 2024-06-25 3:01PM EDT | 660.00 | 0.95 | 1.05 | 1.45 | 0.00 | - | 10 | 40 | 23.38% |
| INTU240705C00665000 | 2024-06-24 11:45AM EDT | 665.00 | 0.69 | 0.75 | 0.95 | 0.00 | - | 1 | 2 | 23.29% |
| INTU240705C00670000 | 2024-06-21 3:29PM EDT | 670.00 | 0.80 | 0.40 | 1.05 | 0.00 | - | 10 | 14 | 26.33% |
| INTU240705C00700000 | 2024-06-25 12:59PM EDT | 700.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 37.67% |
| INTU240705C00730000 | 2024-05-29 12:16PM EDT | 730.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | - | 1 | 54.37% |
| INTU240705C00760000 | 2024-06-25 3:47PM EDT | 760.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 13 | 2 | 65.55% |
| INTU240705C00770000 | 2024-05-24 9:54AM EDT | 770.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 74.93% |
| INTU240705C00890000 | 2024-06-17 12:17PM EDT | 890.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 96.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00380000 | 2024-06-17 2:39PM EDT | 380.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 81 | 143.21% |
| INTU240705P00420000 | 2024-06-21 3:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 55 | 81.25% |
| INTU240705P00430000 | 2024-06-24 9:38AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 82.03% |
| INTU240705P00440000 | 2024-06-24 10:18AM EDT | 440.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 20 | 37 | 117.73% |
| INTU240705P00470000 | 2024-06-25 1:41PM EDT | 470.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 7 | 75.98% |
| INTU240705P00480000 | 2024-06-06 11:20AM EDT | 480.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 72.07% |
| INTU240705P00500000 | 2024-06-06 1:05PM EDT | 500.00 | 0.72 | 0.05 | 1.00 | 0.00 | - | 2 | 4 | 69.48% |
| INTU240705P00510000 | 2024-06-06 1:05PM EDT | 510.00 | 0.92 | 0.05 | 2.70 | 0.00 | - | 1 | 7 | 76.29% |
| INTU240705P00520000 | 2024-06-21 11:50AM EDT | 520.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 2 | 4 | 70.24% |
| INTU240705P00530000 | 2024-06-18 9:30AM EDT | 530.00 | 0.87 | 0.10 | 2.75 | 0.00 | - | 1 | 16 | 65.26% |
| INTU240705P00540000 | 2024-06-18 10:21AM EDT | 540.00 | 0.81 | 0.10 | 0.80 | 0.00 | - | 5 | 19 | 53.05% |
| INTU240705P00545000 | 2024-06-18 10:09AM EDT | 545.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | - | 2 | 50.43% |
| INTU240705P00550000 | 2024-06-18 10:21AM EDT | 550.00 | 0.93 | 0.10 | 0.85 | 0.00 | - | 4 | 17 | 48.36% |
| INTU240705P00560000 | 2024-06-25 2:55PM EDT | 560.00 | 0.35 | 0.05 | 0.90 | 0.00 | - | 11 | 18 | 43.59% |
| INTU240705P00570000 | 2024-06-24 9:59AM EDT | 570.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 1 | 21 | 38.72% |
| INTU240705P00575000 | 2024-06-24 10:57AM EDT | 575.00 | 0.60 | 0.15 | 1.00 | 0.00 | - | 1 | 2 | 36.44% |
| INTU240705P00580000 | 2024-06-25 1:32PM EDT | 580.00 | 0.40 | 0.20 | 1.00 | 0.00 | - | 1 | 52 | 33.72% |
| INTU240705P00585000 | 2024-06-24 10:12AM EDT | 585.00 | 0.76 | 0.20 | 1.15 | 0.00 | - | 10 | 22 | 32.03% |
| INTU240705P00590000 | 2024-06-25 3:36PM EDT | 590.00 | 0.59 | 0.45 | 0.85 | 0.00 | - | 10 | 38 | 27.17% |
| INTU240705P00592500 | 2024-06-20 1:49PM EDT | 592.50 | 2.70 | 0.55 | 0.70 | 0.00 | - | - | 5 | 24.70% |
| INTU240705P00595000 | 2024-06-25 3:36PM EDT | 595.00 | 0.76 | 0.60 | 0.80 | 0.00 | - | 10 | 21 | 24.11% |
| INTU240705P00597500 | 2024-06-21 12:01PM EDT | 597.50 | 1.65 | 0.70 | 0.90 | 0.00 | - | 1 | 8 | 23.41% |
| INTU240705P00600000 | 2024-06-25 3:40PM EDT | 600.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 11 | 36 | 22.93% |
| INTU240705P00602500 | 2024-06-20 11:35AM EDT | 602.50 | 6.10 | 1.00 | 1.25 | 0.00 | - | - | 4 | 22.56% |
| INTU240705P00605000 | 2024-06-25 3:04PM EDT | 605.00 | 1.63 | 1.20 | 1.45 | 0.00 | - | 2 | 23 | 22.02% |
| INTU240705P00607500 | 2024-06-25 11:25AM EDT | 607.50 | 2.34 | 1.45 | 1.70 | 0.00 | - | 2 | 58 | 21.55% |
| INTU240705P00610000 | 2024-06-25 10:37AM EDT | 610.00 | 2.65 | 1.80 | 2.10 | 0.00 | - | 11 | 29 | 21.47% |
| INTU240705P00615000 | 2024-06-25 3:55PM EDT | 615.00 | 2.80 | 2.55 | 2.95 | 0.00 | - | 6 | 1 | 20.80% |
| INTU240705P00620000 | 2024-06-25 3:52PM EDT | 620.00 | 4.05 | 3.70 | 4.30 | 0.00 | - | 14 | 15 | 20.67% |
| INTU240705P00625000 | 2024-06-25 3:52PM EDT | 625.00 | 5.65 | 5.30 | 5.90 | 0.00 | - | 3 | 31 | 20.15% |
| INTU240705P00630000 | 2024-06-25 10:37AM EDT | 630.00 | 10.10 | 7.50 | 8.10 | 0.00 | - | 4 | 5 | 20.03% |
| INTU240705P00650000 | 2024-05-30 10:45AM EDT | 650.00 | 80.35 | 18.20 | 22.10 | 0.00 | - | 1 | 0 | 21.83% |
| INTU240705P00660000 | 2024-05-24 2:18PM EDT | 660.00 | 50.00 | 25.30 | 31.00 | 0.00 | - | 2 | 0 | 23.48% |
| INTU240705P00670000 | 2024-05-24 10:43AM EDT | 670.00 | 59.83 | 35.00 | 39.10 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240705P00690000 | 2024-05-24 10:42AM EDT | 690.00 | 79.14 | 54.00 | 61.00 | 0.00 | - | 1 | 0 | 38.40% |
© 2024 Yahoo. All rights reserved.