UK markets open in 40 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,101.99 +29.09 (+0.16%) CRUDE OIL
81.29 +0.46 (+0.57%) GOLD FUTURES
2,322.50 -8.30 (-0.36%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,546.09 +415.16 (+0.86%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00300000 | 2024-03-01 2:07PM EDT | 300.00 | 372.00 | 353.00 | 360.70 | 0.00 | - | 1 | 1 | 153.40% |
| INTU240920C00370000 | 2023-12-27 11:16AM EDT | 370.00 | 269.00 | 281.00 | 290.00 | 0.00 | - | - | 1 | 116.32% |
| INTU240920C00400000 | 2024-02-02 4:43PM EDT | 400.00 | 256.11 | 275.00 | 283.30 | 0.00 | - | 15 | 15 | 137.79% |
| INTU240920C00460000 | 2024-05-24 9:32AM EDT | 460.00 | 170.60 | 174.30 | 183.70 | 0.00 | - | 1 | 2 | 55.03% |
| INTU240920C00470000 | 2024-01-02 1:50PM EDT | 470.00 | 159.48 | 180.20 | 188.10 | 0.00 | - | 4 | 4 | 75.05% |
| INTU240920C00480000 | 2024-03-07 1:16PM EDT | 480.00 | 192.50 | 169.20 | 174.70 | 0.00 | - | 1 | 1 | 68.67% |
| INTU240920C00490000 | 2024-04-22 3:50PM EDT | 490.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00500000 | 2024-05-30 2:03PM EDT | 500.00 | 85.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240920C00510000 | 2024-05-24 12:52PM EDT | 510.00 | 111.02 | 127.40 | 134.70 | 0.00 | - | 1 | 2 | 49.42% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 520.00 | 125.35 | 127.80 | 131.70 | 0.00 | - | 1 | 3 | 52.70% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 530.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240920C00540000 | 2024-06-12 10:01AM EDT | 540.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00550000 | 2024-05-30 1:25PM EDT | 550.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240920C00560000 | 2024-06-20 10:34AM EDT | 560.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00570000 | 2024-06-25 9:40AM EDT | 570.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00580000 | 2024-06-21 11:48AM EDT | 580.00 | 63.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240920C00590000 | 2024-06-25 3:17PM EDT | 590.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00600000 | 2024-06-25 3:04PM EDT | 600.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240920C00610000 | 2024-06-25 11:57AM EDT | 610.00 | 44.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240920C00620000 | 2024-06-25 11:57AM EDT | 620.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240920C00630000 | 2024-06-25 12:44PM EDT | 630.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240920C00640000 | 2024-06-25 10:11AM EDT | 640.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU240920C00650000 | 2024-06-25 2:17PM EDT | 650.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| INTU240920C00660000 | 2024-06-25 3:58PM EDT | 660.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU240920C00670000 | 2024-06-24 3:54PM EDT | 670.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU240920C00680000 | 2024-06-25 9:38AM EDT | 680.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU240920C00690000 | 2024-06-25 10:10AM EDT | 690.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240920C00700000 | 2024-06-24 3:37PM EDT | 700.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU240920C00710000 | 2024-06-21 3:57PM EDT | 710.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240920C00720000 | 2024-06-04 2:59PM EDT | 720.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| INTU240920C00730000 | 2024-06-13 9:31AM EDT | 730.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240920C00740000 | 2024-06-25 2:21PM EDT | 740.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| INTU240920C00760000 | 2024-06-14 10:14AM EDT | 760.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU240920C00780000 | 2024-06-21 3:40PM EDT | 780.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240920C00800000 | 2024-06-24 12:49PM EDT | 800.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920C00820000 | 2024-06-20 2:01PM EDT | 820.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920C00840000 | 2024-06-21 12:37PM EDT | 840.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920C00860000 | 2024-05-20 10:25AM EDT | 860.00 | 4.00 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 36.48% |
| INTU240920C00880000 | 2024-06-12 1:23PM EDT | 880.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920C00900000 | 2024-04-05 12:14PM EDT | 900.00 | 2.60 | 0.55 | 3.00 | 0.00 | - | 6 | 11 | 43.25% |
| INTU240920C00920000 | 2024-05-29 2:46PM EDT | 920.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| INTU240920C00940000 | 2024-02-14 10:58AM EDT | 940.00 | 4.20 | 0.70 | 3.20 | 0.00 | - | 1 | 2 | 47.86% |
| INTU240920C00960000 | 2024-04-17 9:30AM EDT | 960.00 | 1.00 | 0.45 | 2.10 | 0.00 | - | 3 | 3 | 46.13% |
| INTU240920C00980000 | 2024-04-15 12:10PM EDT | 980.00 | 0.87 | 0.35 | 1.90 | 0.00 | - | 1 | 2 | 47.11% |
| INTU240920C01000000 | 2024-05-24 9:36AM EDT | 1,000.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 56.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920P00280000 | 2024-05-20 1:15PM EDT | 280.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 87.89% |
| INTU240920P00290000 | 2024-06-24 9:50AM EDT | 290.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240920P00310000 | 2024-06-24 1:16PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240920P00320000 | 2024-06-24 9:50AM EDT | 320.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240920P00330000 | 2024-04-15 10:20AM EDT | 330.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 62.60% |
| INTU240920P00340000 | 2023-12-07 4:39PM EDT | 340.00 | 3.02 | 0.10 | 6.80 | 0.00 | - | 1 | 1 | 76.31% |
| INTU240920P00350000 | 2023-12-04 12:44PM EDT | 350.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240920P00360000 | 2024-05-30 1:00PM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240920P00370000 | 2023-11-29 11:53AM EDT | 370.00 | 4.00 | 2.00 | 4.40 | 0.00 | - | - | 1 | 66.21% |
| INTU240920P00380000 | 2024-05-31 1:04PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTU240920P00390000 | 2024-06-17 3:37PM EDT | 390.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240920P00400000 | 2024-06-17 3:38PM EDT | 400.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00410000 | 2024-05-24 10:26AM EDT | 410.00 | 1.25 | 0.25 | 2.75 | 0.00 | - | 4 | 4 | 53.54% |
| INTU240920P00420000 | 2024-06-13 9:38AM EDT | 420.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00430000 | 2024-05-30 2:59PM EDT | 430.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00440000 | 2024-06-17 3:37PM EDT | 440.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00450000 | 2024-06-20 9:30AM EDT | 450.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00460000 | 2024-06-20 3:44PM EDT | 460.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00470000 | 2024-06-24 3:36PM EDT | 470.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00480000 | 2024-06-10 10:38AM EDT | 480.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240920P00490000 | 2024-06-17 3:37PM EDT | 490.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240920P00500000 | 2024-06-25 11:31AM EDT | 500.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240920P00510000 | 2024-06-21 3:50PM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240920P00520000 | 2024-06-25 9:57AM EDT | 520.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240920P00530000 | 2024-06-24 10:09AM EDT | 530.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTU240920P00540000 | 2024-06-21 3:57PM EDT | 540.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU240920P00550000 | 2024-06-21 3:33PM EDT | 550.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240920P00560000 | 2024-06-24 2:20PM EDT | 560.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240920P00570000 | 2024-06-25 3:49PM EDT | 570.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU240920P00580000 | 2024-06-25 1:20PM EDT | 580.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240920P00590000 | 2024-06-24 2:36PM EDT | 590.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU240920P00600000 | 2024-06-25 3:49PM EDT | 600.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| INTU240920P00610000 | 2024-06-25 3:01PM EDT | 610.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| INTU240920P00620000 | 2024-06-25 3:49PM EDT | 620.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| INTU240920P00630000 | 2024-06-25 9:54AM EDT | 630.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| INTU240920P00640000 | 2024-06-25 2:37PM EDT | 640.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240920P00650000 | 2024-06-25 3:31PM EDT | 650.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00660000 | 2024-05-30 1:12PM EDT | 660.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU240920P00670000 | 2024-06-03 10:05AM EDT | 670.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00680000 | 2024-06-17 3:54PM EDT | 680.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU240920P00690000 | 2024-05-22 12:58PM EDT | 690.00 | 46.80 | 61.50 | 66.10 | 0.00 | - | 4 | 0 | 20.47% |
| INTU240920P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240920P00710000 | 2024-06-05 2:06PM EDT | 710.00 | 137.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00720000 | 2024-05-24 2:49PM EDT | 720.00 | 111.20 | 86.70 | 92.00 | 0.00 | - | 1 | 0 | 19.72% |
| INTU240920P00740000 | 2024-04-22 10:39AM EDT | 740.00 | 136.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.