UK markets open in 53 minutes
NIKKEI 225
39,707.13 +533.98 (+1.36%) HANG SENG
18,097.49 +24.59 (+0.14%) CRUDE OIL
81.28 +0.45 (+0.56%) GOLD FUTURES
2,324.20 -6.60 (-0.28%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,516.76 +456.00 (+0.95%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00480000 | 2024-06-11 9:58AM EDT | 480.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241220C00500000 | 2024-06-25 1:01PM EDT | 500.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241220C00520000 | 2024-06-03 12:36PM EDT | 520.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 44.96% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 48.61% |
| INTU241220C00550000 | 2024-05-30 2:43PM EDT | 550.00 | 65.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU241220C00570000 | 2024-06-20 10:15AM EDT | 570.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU241220C00580000 | 2024-06-04 3:55PM EDT | 580.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241220C00590000 | 2024-06-18 3:15PM EDT | 590.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220C00600000 | 2024-06-25 10:39AM EDT | 600.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220C00610000 | 2024-06-12 3:58PM EDT | 610.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU241220C00620000 | 2024-06-13 2:37PM EDT | 620.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220C00630000 | 2024-06-21 12:15PM EDT | 630.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241220C00640000 | 2024-06-20 1:49PM EDT | 640.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU241220C00650000 | 2024-06-25 3:24PM EDT | 650.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| INTU241220C00660000 | 2024-06-25 3:25PM EDT | 660.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| INTU241220C00670000 | 2024-06-25 3:54PM EDT | 670.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU241220C00680000 | 2024-06-25 11:09AM EDT | 680.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| INTU241220C00690000 | 2024-06-24 3:00PM EDT | 690.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU241220C00700000 | 2024-06-20 3:47PM EDT | 700.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220C00710000 | 2024-06-13 10:51AM EDT | 710.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU241220C00720000 | 2024-06-24 3:05PM EDT | 720.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU241220C00730000 | 2024-06-25 3:18PM EDT | 730.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU241220C00740000 | 2024-06-25 3:18PM EDT | 740.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU241220C00750000 | 2024-06-21 3:42PM EDT | 750.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU241220C00760000 | 2024-06-21 12:03PM EDT | 760.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU241220C00770000 | 2024-06-17 11:13AM EDT | 770.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00780000 | 2024-06-17 11:13AM EDT | 780.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00790000 | 2024-06-12 12:14PM EDT | 790.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00800000 | 2024-06-12 11:41AM EDT | 800.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU241220C00810000 | 2024-06-25 10:18AM EDT | 810.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00820000 | 2024-06-25 10:18AM EDT | 820.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00830000 | 2024-06-14 12:12PM EDT | 830.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 10.80 | 11.90 | 0.00 | - | 1 | 8 | 36.37% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 39.19% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 4 | 34.35% |
| INTU241220C00870000 | 2024-06-20 2:18PM EDT | 870.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 35.02% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 38.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00310000 | 2024-05-13 3:26PM EDT | 310.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 60 | 61 | 51.90% |
| INTU241220P00320000 | 2024-06-25 2:54PM EDT | 320.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU241220P00330000 | 2024-06-04 3:11PM EDT | 330.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-05-28 11:07AM EDT | 360.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00370000 | 2024-06-21 3:28PM EDT | 370.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00380000 | 2024-06-06 2:18PM EDT | 380.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU241220P00390000 | 2024-06-05 11:19AM EDT | 390.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00400000 | 2024-06-25 10:34AM EDT | 400.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00410000 | 2024-06-24 1:22PM EDT | 410.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00420000 | 2024-06-17 2:31PM EDT | 420.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU241220P00430000 | 2024-06-11 10:38AM EDT | 430.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00440000 | 2024-06-05 2:39PM EDT | 440.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00450000 | 2024-06-25 2:35PM EDT | 450.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU241220P00460000 | 2024-06-11 12:40PM EDT | 460.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU241220P00470000 | 2024-06-11 10:15AM EDT | 470.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220P00480000 | 2024-06-25 2:35PM EDT | 480.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU241220P00490000 | 2024-06-20 3:31PM EDT | 490.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220P00500000 | 2024-06-21 10:16AM EDT | 500.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU241220P00510000 | 2024-06-25 2:35PM EDT | 510.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU241220P00520000 | 2024-06-21 3:52PM EDT | 520.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220P00530000 | 2024-06-20 3:19PM EDT | 530.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTU241220P00540000 | 2024-06-24 1:22PM EDT | 540.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU241220P00550000 | 2024-06-20 11:21AM EDT | 550.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU241220P00560000 | 2024-06-25 1:51PM EDT | 560.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220P00570000 | 2024-06-25 10:22AM EDT | 570.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220P00580000 | 2024-06-20 3:30PM EDT | 580.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU241220P00590000 | 2024-06-21 9:30AM EDT | 590.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241220P00600000 | 2024-06-24 9:30AM EDT | 600.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241220P00610000 | 2024-06-25 10:22AM EDT | 610.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU241220P00620000 | 2024-06-25 3:24PM EDT | 620.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| INTU241220P00630000 | 2024-06-25 3:24PM EDT | 630.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.05% |
| INTU241220P00640000 | 2024-06-25 3:24PM EDT | 640.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU241220P00650000 | 2024-06-25 2:46PM EDT | 650.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00660000 | 2024-06-24 1:09PM EDT | 660.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00670000 | 2024-05-24 11:10AM EDT | 670.00 | 77.00 | 61.30 | 64.50 | 0.00 | - | 34 | 184 | 23.12% |
| INTU241220P00680000 | 2024-05-23 1:37PM EDT | 680.00 | 56.40 | 64.00 | 70.60 | 0.00 | - | 9 | 27 | 22.61% |
| INTU241220P00690000 | 2024-05-23 3:01PM EDT | 690.00 | 64.40 | 71.20 | 77.00 | 0.00 | - | - | 8 | 22.05% |
| INTU241220P00700000 | 2024-05-23 1:37PM EDT | 700.00 | 67.00 | 78.70 | 84.90 | 0.00 | - | - | 10 | 22.25% |
© 2024 Yahoo. All rights reserved.