UK markets open in 2 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,117.91 +45.01 (+0.25%) CRUDE OIL
81.35 +0.52 (+0.64%) GOLD FUTURES
2,328.30 -2.50 (-0.11%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,582.78 +371.12 (+0.77%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321C00300000 | 2024-05-29 3:44PM EDT | 300.00 | 312.54 | 337.00 | 344.00 | 0.00 | - | - | 1 | 64.91% |
| INTU250321C00450000 | 2024-06-10 2:15PM EDT | 450.00 | 144.78 | 198.60 | 204.70 | 0.00 | - | - | 1 | 47.20% |
| INTU250321C00480000 | 2024-06-04 10:46AM EDT | 480.00 | 125.60 | 172.60 | 178.00 | 0.00 | - | 4 | 4 | 43.43% |
| INTU250321C00510000 | 2024-05-30 2:01PM EDT | 510.00 | 104.00 | 149.30 | 154.70 | 0.00 | - | 1 | 1 | 41.60% |
| INTU250321C00530000 | 2024-05-24 11:47AM EDT | 530.00 | 126.50 | 135.00 | 142.00 | 0.00 | - | 1 | 1 | 41.66% |
| INTU250321C00560000 | 2024-05-30 10:11AM EDT | 560.00 | 74.50 | 112.20 | 115.30 | 0.00 | - | 1 | 1 | 36.90% |
| INTU250321C00590000 | 2024-05-30 9:57AM EDT | 590.00 | 60.20 | 92.70 | 97.00 | 0.00 | - | 3 | 3 | 36.05% |
| INTU250321C00600000 | 2024-06-24 3:04PM EDT | 600.00 | 85.30 | 86.50 | 90.90 | +0.30 | +0.35% | 1 | 11 | 35.58% |
| INTU250321C00610000 | 2024-06-24 3:23PM EDT | 610.00 | 79.70 | 81.40 | 83.40 | 0.00 | - | 18 | 22 | 34.34% |
| INTU250321C00620000 | 2024-06-21 1:21PM EDT | 620.00 | 74.85 | 75.20 | 77.70 | 0.00 | - | 1 | 4 | 33.90% |
| INTU250321C00630000 | 2024-06-13 9:31AM EDT | 630.00 | 50.42 | 70.00 | 72.30 | 0.00 | - | 1 | 1 | 33.49% |
| INTU250321C00640000 | 2024-06-18 11:11AM EDT | 640.00 | 51.80 | 63.70 | 68.50 | 0.00 | - | 1 | 29 | 33.74% |
| INTU250321C00650000 | 2024-06-21 10:34AM EDT | 650.00 | 57.00 | 58.90 | 63.70 | 0.00 | - | 40 | 52 | 33.42% |
| INTU250321C00660000 | 2024-06-18 11:19AM EDT | 660.00 | 44.10 | 54.10 | 59.20 | 0.00 | - | 2 | 29 | 33.15% |
| INTU250321C00670000 | 2024-06-18 3:28PM EDT | 670.00 | 42.90 | 50.70 | 55.70 | 0.00 | - | 3 | 145 | 33.25% |
| INTU250321C00680000 | 2024-06-24 3:25PM EDT | 680.00 | 46.55 | 44.20 | 49.10 | 0.00 | - | 20 | 37 | 31.81% |
| INTU250321C00700000 | 2024-06-25 11:47AM EDT | 700.00 | 39.95 | 39.50 | 41.60 | +9.95 | +33.17% | 24 | 2 | 31.29% |
| INTU250321C00720000 | 2024-06-21 9:43AM EDT | 720.00 | 32.48 | 33.30 | 35.00 | 0.00 | - | 1 | 17 | 30.81% |
| INTU250321C00800000 | 2024-06-04 2:44PM EDT | 800.00 | 8.40 | 14.80 | 19.00 | 0.00 | - | 1 | 1 | 30.96% |
| INTU250321C00840000 | 2024-05-23 12:47PM EDT | 840.00 | 24.70 | 8.60 | 16.00 | 0.00 | - | - | 15 | 32.55% |
| INTU250321C00860000 | 2024-05-30 10:51AM EDT | 860.00 | 4.00 | 7.10 | 10.00 | 0.00 | - | 2 | 2 | 29.61% |
| INTU250321C00960000 | 2024-05-30 12:04PM EDT | 960.00 | 2.00 | 0.05 | 7.00 | 0.00 | - | 2 | 4 | 33.39% |
| INTU250321C00980000 | 2024-05-23 2:03PM EDT | 980.00 | 7.00 | 0.05 | 7.20 | 0.00 | - | - | 1 | 34.79% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321P00330000 | 2024-06-14 9:30AM EDT | 330.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | - | 1 | 48.88% |
| INTU250321P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 1.80 | 0.05 | 5.80 | 0.00 | - | - | 1 | 48.54% |
| INTU250321P00350000 | 2024-06-18 9:30AM EDT | 350.00 | 2.20 | 0.05 | 4.20 | 0.00 | - | - | 1 | 43.38% |
| INTU250321P00360000 | 2024-06-18 9:30AM EDT | 360.00 | 2.50 | 0.05 | 6.30 | 0.00 | - | - | 1 | 45.62% |
| INTU250321P00380000 | 2024-06-24 9:30AM EDT | 380.00 | 2.70 | 1.60 | 3.50 | 0.00 | - | 1 | 5 | 36.72% |
| INTU250321P00400000 | 2024-06-24 9:30AM EDT | 400.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 36.00% |
| INTU250321P00410000 | 2024-05-30 1:25PM EDT | 410.00 | 8.25 | 0.15 | 7.90 | 0.00 | - | 2 | 3 | 38.98% |
| INTU250321P00430000 | 2024-06-10 10:23AM EDT | 430.00 | 9.13 | 2.25 | 5.20 | 0.00 | - | 1 | 5 | 31.87% |
| INTU250321P00440000 | 2024-06-04 12:32PM EDT | 440.00 | 11.30 | 3.70 | 7.00 | 0.00 | - | 1 | 1 | 32.76% |
| INTU250321P00450000 | 2024-06-10 12:50PM EDT | 450.00 | 12.10 | 3.80 | 7.60 | 0.00 | - | - | 9 | 31.88% |
| INTU250321P00460000 | 2024-06-18 11:39AM EDT | 460.00 | 9.30 | 3.40 | 7.70 | 0.00 | - | 1 | 2 | 30.39% |
| INTU250321P00480000 | 2024-06-12 12:51PM EDT | 480.00 | 12.66 | 5.30 | 9.80 | 0.00 | - | 1 | 4 | 29.36% |
| INTU250321P00490000 | 2024-05-31 11:10AM EDT | 490.00 | 23.70 | 7.60 | 11.10 | 0.00 | - | 34 | 53 | 28.92% |
| INTU250321P00500000 | 2024-06-05 3:47PM EDT | 500.00 | 23.31 | 11.40 | 12.40 | 0.00 | - | 3 | 6 | 28.36% |
| INTU250321P00510000 | 2024-06-24 11:02AM EDT | 510.00 | 14.40 | 13.00 | 14.10 | -0.40 | -2.70% | 1 | 5 | 28.02% |
| INTU250321P00520000 | 2024-05-31 3:54PM EDT | 520.00 | 29.20 | 14.70 | 15.90 | 0.00 | - | 5 | 5 | 27.63% |
| INTU250321P00530000 | 2024-06-10 1:42PM EDT | 530.00 | 31.50 | 14.40 | 20.30 | 0.00 | - | 6 | 6 | 28.83% |
| INTU250321P00540000 | 2024-06-05 3:47PM EDT | 540.00 | 36.09 | 17.80 | 22.70 | 0.00 | - | 3 | 22 | 28.50% |
| INTU250321P00550000 | 2024-06-20 11:10AM EDT | 550.00 | 26.84 | 21.30 | 23.00 | 0.00 | - | 2 | 3 | 26.80% |
| INTU250321P00560000 | 2024-06-24 11:03AM EDT | 560.00 | 26.00 | 21.00 | 27.60 | -0.40 | -1.52% | 1 | 1 | 27.53% |
| INTU250321P00570000 | 2024-06-12 12:26PM EDT | 570.00 | 36.11 | 23.90 | 30.70 | 0.00 | - | 2 | 45 | 27.24% |
| INTU250321P00580000 | 2024-06-04 2:51PM EDT | 580.00 | 52.20 | 27.20 | 31.80 | 0.00 | - | 6 | 7 | 25.78% |
| INTU250321P00590000 | 2024-06-25 11:12AM EDT | 590.00 | 35.50 | 30.80 | 37.50 | -10.10 | -22.15% | 1 | 1 | 26.58% |
| INTU250321P00600000 | 2024-06-24 11:02AM EDT | 600.00 | 40.10 | 34.60 | 41.50 | 0.00 | - | 1 | 14 | 26.37% |
| INTU250321P00610000 | 2024-06-17 1:17PM EDT | 610.00 | 53.90 | 38.40 | 43.00 | 0.00 | - | 2 | 4 | 24.82% |
| INTU250321P00620000 | 2024-06-25 11:47AM EDT | 620.00 | 47.70 | 42.10 | 49.40 | -1.30 | -2.65% | 23 | 11 | 25.50% |
| INTU250321P00630000 | 2024-06-18 11:20AM EDT | 630.00 | 62.70 | 49.70 | 52.60 | 0.00 | - | 1 | 10 | 24.54% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 640.00 | 52.80 | 70.20 | 74.40 | 0.00 | - | 12 | 19 | 32.07% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 650.00 | 57.20 | 77.40 | 79.70 | 0.00 | - | 5 | 24 | 31.81% |
| INTU250321P00660000 | 2024-05-14 1:17PM EDT | 660.00 | 72.20 | 85.00 | 87.30 | 0.00 | - | - | 1 | 32.51% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 680.00 | 71.10 | 95.20 | 100.90 | 0.00 | - | 3 | 5 | 32.89% |
| INTU250321P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 137.50 | 88.80 | 92.20 | 0.00 | - | 2 | 2 | 21.98% |
| INTU250321P00720000 | 2024-05-22 10:15AM EDT | 720.00 | 84.60 | 101.70 | 105.00 | 0.00 | - | - | 1 | 20.57% |
© 2024 Yahoo. All rights reserved.