UK markets open in 52 minutes
NIKKEI 225
39,699.11 +525.96 (+1.34%) HANG SENG
18,099.17 +26.27 (+0.15%) CRUDE OIL
81.28 +0.45 (+0.56%) GOLD FUTURES
2,323.60 -7.20 (-0.31%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,524.89 +491.51 (+1.02%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719C00470000 | 2024-06-07 1:19PM EDT | 470.00 | 108.00 | 158.80 | 165.00 | 0.00 | - | 2 | 0 | 65.06% |
| INTU240719C00480000 | 2024-01-03 11:43AM EDT | 480.00 | 134.22 | 172.30 | 179.10 | 0.00 | - | 1 | 0 | 139.97% |
| INTU240719C00500000 | 2024-06-10 2:36PM EDT | 500.00 | 72.00 | 126.60 | 135.00 | 0.00 | - | 2 | 11 | 69.47% |
| INTU240719C00510000 | 2024-05-31 10:32AM EDT | 510.00 | 56.43 | 119.00 | 125.50 | 0.00 | - | 1 | 4 | 51.89% |
| INTU240719C00520000 | 2024-06-12 10:04AM EDT | 520.00 | 84.00 | 109.10 | 115.50 | 0.00 | - | 1 | 7 | 62.18% |
| INTU240719C00530000 | 2024-06-11 9:44AM EDT | 530.00 | 42.70 | 97.00 | 104.40 | 0.00 | - | 6 | 9 | 53.68% |
| INTU240719C00540000 | 2024-06-07 1:19PM EDT | 540.00 | 43.00 | 87.00 | 94.90 | 0.00 | - | 1 | 8 | 51.05% |
| INTU240719C00550000 | 2024-06-04 12:29PM EDT | 550.00 | 33.60 | 79.50 | 86.00 | 0.00 | - | 2 | 24 | 49.96% |
| INTU240719C00560000 | 2024-06-24 2:57PM EDT | 560.00 | 67.00 | 69.70 | 75.50 | 0.00 | - | 34 | 104 | 43.90% |
| INTU240719C00570000 | 2024-06-21 11:05AM EDT | 570.00 | 59.15 | 58.30 | 65.40 | 0.00 | - | 1 | 152 | 39.04% |
| INTU240719C00580000 | 2024-06-25 3:10PM EDT | 580.00 | 50.25 | 49.10 | 55.50 | 0.00 | - | 5 | 222 | 34.67% |
| INTU240719C00590000 | 2024-06-24 3:57PM EDT | 590.00 | 39.18 | 43.20 | 45.20 | 0.00 | - | 4 | 654 | 29.25% |
| INTU240719C00600000 | 2024-06-25 1:39PM EDT | 600.00 | 32.00 | 34.60 | 38.80 | 0.00 | - | 2 | 250 | 31.75% |
| INTU240719C00610000 | 2024-06-25 3:54PM EDT | 610.00 | 26.80 | 26.80 | 28.40 | 0.00 | - | 3 | 249 | 25.44% |
| INTU240719C00620000 | 2024-06-25 3:28PM EDT | 620.00 | 19.40 | 19.90 | 23.50 | 0.00 | - | 18 | 354 | 27.80% |
| INTU240719C00630000 | 2024-06-25 3:55PM EDT | 630.00 | 14.20 | 14.20 | 14.90 | 0.00 | - | 12 | 664 | 22.75% |
| INTU240719C00640000 | 2024-06-25 3:57PM EDT | 640.00 | 9.55 | 9.50 | 10.20 | 0.00 | - | 10 | 998 | 22.27% |
| INTU240719C00650000 | 2024-06-25 2:32PM EDT | 650.00 | 5.58 | 6.20 | 6.70 | 0.00 | - | 12 | 228 | 22.00% |
| INTU240719C00660000 | 2024-06-25 2:23PM EDT | 660.00 | 3.44 | 3.90 | 4.50 | 0.00 | - | 1 | 255 | 22.45% |
| INTU240719C00670000 | 2024-06-25 3:37PM EDT | 670.00 | 2.45 | 2.45 | 3.20 | 0.00 | - | 18 | 204 | 23.48% |
| INTU240719C00680000 | 2024-06-25 3:37PM EDT | 680.00 | 1.57 | 1.55 | 2.80 | 0.00 | - | 12 | 101 | 26.01% |
| INTU240719C00690000 | 2024-06-25 3:10PM EDT | 690.00 | 0.89 | 0.95 | 1.25 | 0.00 | - | 1 | 174 | 23.85% |
| INTU240719C00700000 | 2024-06-25 3:10PM EDT | 700.00 | 0.55 | 0.45 | 4.90 | 0.00 | - | 1 | 58 | 38.58% |
| INTU240719C00710000 | 2024-06-10 11:52AM EDT | 710.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 1 | 463 | 25.12% |
| INTU240719C00720000 | 2024-06-25 3:27PM EDT | 720.00 | 1.25 | 0.15 | 0.45 | 0.00 | - | 5 | 81 | 26.61% |
| INTU240719C00730000 | 2024-06-14 10:40AM EDT | 730.00 | 0.31 | 0.10 | 1.80 | 0.00 | - | 2 | 78 | 37.46% |
| INTU240719C00740000 | 2024-06-25 1:39PM EDT | 740.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 41 | 110 | 29.25% |
| INTU240719C00750000 | 2024-06-24 9:59AM EDT | 750.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 13 | 30.52% |
| INTU240719C00760000 | 2024-06-14 11:12AM EDT | 760.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 94 | 39.94% |
| INTU240719C00780000 | 2024-06-14 11:59AM EDT | 780.00 | 0.05 | 0.05 | 3.90 | 0.00 | - | 7 | 69 | 50.90% |
| INTU240719C00800000 | 2024-06-12 12:09PM EDT | 800.00 | 0.74 | 0.05 | 3.90 | 0.00 | - | 1 | 189 | 55.54% |
| INTU240719C00810000 | 2024-06-12 12:09PM EDT | 810.00 | 0.71 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 57.79% |
| INTU240719C00820000 | 2024-05-24 10:39AM EDT | 820.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 1 | 211 | 62.48% |
| INTU240719C00830000 | 2024-06-20 10:56AM EDT | 830.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 51.81% |
| INTU240719C00840000 | 2024-06-20 10:56AM EDT | 840.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 163 | 55.08% |
| INTU240719C00850000 | 2024-06-20 12:48PM EDT | 850.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 30 | 41 | 51.61% |
| INTU240719C00860000 | 2024-06-24 3:52PM EDT | 860.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 11 | 252 | 51.90% |
| INTU240719C00870000 | 2024-06-25 2:09PM EDT | 870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 5 | 43.75% |
| INTU240719C00880000 | 2024-06-13 11:16AM EDT | 880.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 72.16% |
| INTU240719C00900000 | 2024-06-24 11:57AM EDT | 900.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 123 | 57.76% |
| INTU240719C00920000 | 2024-06-24 2:23PM EDT | 920.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 41 | 42 | 67.53% |
| INTU240719C00940000 | 2024-06-24 11:04AM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 323 | 25.00% |
| INTU240719C00960000 | 2024-06-17 10:12AM EDT | 960.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 46 | 65.23% |
| INTU240719C00980000 | 2024-06-12 1:36PM EDT | 980.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 3 | 90.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719P00250000 | 2024-05-28 9:35AM EDT | 250.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 141.89% |
| INTU240719P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 170.97% |
| INTU240719P00300000 | 2023-11-06 2:40PM EDT | 300.00 | 3.70 | 0.10 | 4.80 | 0.00 | - | - | 1 | 160.08% |
| INTU240719P00310000 | 2023-12-28 1:59PM EDT | 310.00 | 0.87 | 0.00 | 4.60 | 0.00 | - | 4 | 0 | 152.03% |
| INTU240719P00340000 | 2024-06-21 12:13PM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 7 | 93.55% |
| INTU240719P00350000 | 2024-06-24 11:07AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 74.22% |
| INTU240719P00360000 | 2024-06-24 11:07AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 99 | 71.09% |
| INTU240719P00370000 | 2024-06-24 11:22AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 531 | 531 | 67.58% |
| INTU240719P00380000 | 2024-03-20 10:21AM EDT | 380.00 | 1.03 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 96.04% |
| INTU240719P00390000 | 2023-12-07 4:35PM EDT | 390.00 | 3.72 | 0.10 | 7.20 | 0.00 | - | 1 | 5 | 118.62% |
| INTU240719P00400000 | 2024-06-18 9:47AM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 173 | 69.43% |
| INTU240719P00410000 | 2024-06-17 9:51AM EDT | 410.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 3 | 24 | 97.12% |
| INTU240719P00420000 | 2024-06-14 9:44AM EDT | 420.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 6 | 22 | 75.59% |
| INTU240719P00430000 | 2024-06-21 10:28AM EDT | 430.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 56.74% |
| INTU240719P00440000 | 2024-06-24 9:56AM EDT | 440.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 41 | 77.25% |
| INTU240719P00450000 | 2024-06-18 9:30AM EDT | 450.00 | 0.53 | 0.00 | 0.95 | 0.00 | - | 9 | 86 | 61.28% |
| INTU240719P00460000 | 2024-06-13 3:50PM EDT | 460.00 | 0.55 | 0.00 | 4.10 | 0.00 | - | 2 | 31 | 74.04% |
| INTU240719P00470000 | 2024-06-17 9:51AM EDT | 470.00 | 1.21 | 0.05 | 2.55 | 0.00 | - | 1 | 48 | 63.97% |
| INTU240719P00480000 | 2024-06-20 9:31AM EDT | 480.00 | 0.78 | 0.10 | 3.90 | 0.00 | - | 1 | 36 | 65.33% |
| INTU240719P00490000 | 2024-06-24 12:41PM EDT | 490.00 | 0.46 | 0.00 | 4.50 | 0.00 | - | 1 | 35 | 62.79% |
| INTU240719P00500000 | 2024-06-25 2:21PM EDT | 500.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 735 | 45.19% |
| INTU240719P00510000 | 2024-06-25 2:21PM EDT | 510.00 | 0.25 | 0.15 | 0.90 | 0.00 | - | 2 | 52 | 45.48% |
| INTU240719P00520000 | 2024-06-25 10:58AM EDT | 520.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 65 | 43.56% |
| INTU240719P00530000 | 2024-06-25 10:58AM EDT | 530.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 7 | 78 | 37.65% |
| INTU240719P00540000 | 2024-06-25 9:38AM EDT | 540.00 | 1.04 | 0.35 | 1.25 | 0.00 | - | 6 | 402 | 37.38% |
| INTU240719P00550000 | 2024-06-24 3:08PM EDT | 550.00 | 0.99 | 0.00 | 1.00 | 0.00 | - | 177 | 562 | 32.24% |
| INTU240719P00560000 | 2024-06-25 2:28PM EDT | 560.00 | 0.75 | 0.60 | 1.05 | 0.00 | - | 15 | 1,276 | 29.05% |
| INTU240719P00570000 | 2024-06-25 3:51PM EDT | 570.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 22 | 803 | 26.06% |
| INTU240719P00580000 | 2024-06-25 3:43PM EDT | 580.00 | 1.65 | 1.35 | 1.65 | 0.00 | - | 27 | 385 | 24.59% |
| INTU240719P00590000 | 2024-06-25 3:37PM EDT | 590.00 | 2.47 | 2.15 | 3.40 | 0.00 | - | 11 | 232 | 25.95% |
| INTU240719P00600000 | 2024-06-25 3:59PM EDT | 600.00 | 3.60 | 3.40 | 3.90 | 0.00 | - | 9 | 336 | 22.64% |
| INTU240719P00610000 | 2024-06-25 12:45PM EDT | 610.00 | 6.50 | 5.50 | 5.90 | 0.00 | - | 1 | 288 | 21.73% |
| INTU240719P00620000 | 2024-06-25 3:55PM EDT | 620.00 | 8.90 | 8.50 | 9.50 | 0.00 | - | 20 | 134 | 22.08% |
| INTU240719P00630000 | 2024-06-25 3:33PM EDT | 630.00 | 13.60 | 12.40 | 13.10 | 0.00 | - | 3 | 247 | 20.69% |
| INTU240719P00640000 | 2024-06-21 3:55PM EDT | 640.00 | 18.60 | 17.80 | 18.70 | 0.00 | - | 32 | 145 | 20.63% |
| INTU240719P00650000 | 2024-06-25 10:25AM EDT | 650.00 | 28.30 | 24.00 | 25.70 | 0.00 | - | 1 | 41 | 21.07% |
| INTU240719P00660000 | 2024-06-18 1:11PM EDT | 660.00 | 54.00 | 28.80 | 33.70 | 0.00 | - | 2 | 31 | 21.76% |
| INTU240719P00670000 | 2024-06-21 11:31AM EDT | 670.00 | 47.80 | 38.00 | 45.00 | 0.00 | - | 3 | 11 | 28.68% |
| INTU240719P00680000 | 2024-06-25 11:00AM EDT | 680.00 | 54.16 | 47.40 | 53.70 | 0.00 | - | 1 | 3 | 29.61% |
| INTU240719P00690000 | 2024-06-11 3:55PM EDT | 690.00 | 123.86 | 56.00 | 63.20 | 0.00 | - | 3 | 0 | 31.89% |
| INTU240719P00700000 | 2024-06-03 3:52PM EDT | 700.00 | 135.38 | 66.00 | 72.40 | 0.00 | - | 3 | 0 | 32.84% |
| INTU240719P00710000 | 2024-05-23 9:45AM EDT | 710.00 | 50.60 | 74.00 | 81.00 | 0.00 | - | 1 | 0 | 30.53% |
| INTU240719P00760000 | 2024-05-24 3:55PM EDT | 760.00 | 152.88 | 123.00 | 132.10 | 0.00 | - | 1 | 0 | 48.80% |
| INTU240719P00780000 | 2024-05-24 3:55PM EDT | 780.00 | 172.92 | 143.00 | 152.10 | 0.00 | - | 1 | 0 | 53.85% |
© 2024 Yahoo. All rights reserved.