UK markets open in 47 minutes
NIKKEI 225
38,412.72 +860.56 (+2.29%) HANG SENG
17,184.18 +355.25 (+2.11%) CRUDE OIL
83.50 +0.14 (+0.17%) GOLD FUTURES
2,342.80 +0.70 (+0.03%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,539.65 +41.54 (+0.08%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 2024-04-03 9:46AM EDT | 530.00 | 97.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00550000 | 2024-03-25 11:11AM EDT | 550.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240426C00575000 | 2024-04-19 3:33PM EDT | 575.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240426C00590000 | 2024-04-23 10:18AM EDT | 590.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00595000 | 2024-04-19 3:35PM EDT | 595.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTU240426C00600000 | 2024-04-23 3:46PM EDT | 600.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00605000 | 2024-04-23 10:33AM EDT | 605.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240426C00610000 | 2024-04-22 2:45PM EDT | 610.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| INTU240426C00615000 | 2024-04-23 3:11PM EDT | 615.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240426C00617500 | 2024-04-23 9:49AM EDT | 617.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240426C00620000 | 2024-04-23 2:43PM EDT | 620.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTU240426C00622500 | 2024-04-23 3:13PM EDT | 622.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240426C00625000 | 2024-04-23 9:34AM EDT | 625.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00627500 | 2024-04-23 3:55PM EDT | 627.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240426C00630000 | 2024-04-23 3:01PM EDT | 630.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTU240426C00632500 | 2024-04-23 3:54PM EDT | 632.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| INTU240426C00635000 | 2024-04-23 3:14PM EDT | 635.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| INTU240426C00637500 | 2024-04-23 12:33PM EDT | 637.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| INTU240426C00640000 | 2024-04-23 2:37PM EDT | 640.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| INTU240426C00642500 | 2024-04-23 10:04AM EDT | 642.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240426C00645000 | 2024-04-23 3:44PM EDT | 645.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| INTU240426C00650000 | 2024-04-23 3:35PM EDT | 650.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| INTU240426C00655000 | 2024-04-23 2:17PM EDT | 655.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| INTU240426C00660000 | 2024-04-23 3:34PM EDT | 660.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| INTU240426C00665000 | 2024-04-23 11:09AM EDT | 665.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240426C00670000 | 2024-04-23 9:46AM EDT | 670.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240426C00680000 | 2024-04-19 3:06PM EDT | 680.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240426C00690000 | 2024-04-19 10:09AM EDT | 690.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240426C00700000 | 2024-04-23 2:32PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240426C00710000 | 2024-04-19 2:15PM EDT | 710.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240426C00720000 | 2024-04-19 1:12PM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240426C00730000 | 2024-03-15 3:38PM EDT | 730.00 | 1.73 | 0.00 | 0.60 | 0.00 | - | - | 1 | 76.47% |
| INTU240426C00740000 | 2024-04-17 10:30AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240426C00750000 | 2024-03-26 3:01PM EDT | 750.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTU240426C00760000 | 2024-03-25 2:28PM EDT | 760.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240426C00820000 | 2024-03-11 12:12PM EDT | 820.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 172.14% |
| INTU240426C00850000 | 2024-03-08 4:22PM EDT | 850.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 190.28% |
| INTU240426C00860000 | 2024-03-27 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00460000 | 2024-04-17 11:51AM EDT | 460.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240426P00490000 | 2024-04-17 11:51AM EDT | 490.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240426P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU240426P00520000 | 2024-04-22 11:05AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240426P00540000 | 2024-04-18 1:05PM EDT | 540.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240426P00545000 | 2024-04-19 11:02AM EDT | 545.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240426P00550000 | 2024-04-23 12:00PM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTU240426P00555000 | 2024-04-22 12:09PM EDT | 555.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240426P00560000 | 2024-04-23 10:56AM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INTU240426P00565000 | 2024-04-22 9:52AM EDT | 565.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTU240426P00570000 | 2024-04-23 11:12AM EDT | 570.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| INTU240426P00575000 | 2024-04-23 2:03PM EDT | 575.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| INTU240426P00580000 | 2024-04-23 2:29PM EDT | 580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| INTU240426P00585000 | 2024-04-23 10:12AM EDT | 585.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| INTU240426P00590000 | 2024-04-23 2:51PM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| INTU240426P00595000 | 2024-04-23 1:42PM EDT | 595.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| INTU240426P00600000 | 2024-04-23 3:57PM EDT | 600.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| INTU240426P00605000 | 2024-04-23 3:57PM EDT | 605.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240426P00610000 | 2024-04-23 1:19PM EDT | 610.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTU240426P00615000 | 2024-04-23 1:42PM EDT | 615.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTU240426P00617500 | 2024-04-23 11:47AM EDT | 617.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTU240426P00620000 | 2024-04-23 3:04PM EDT | 620.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| INTU240426P00622500 | 2024-04-23 1:12PM EDT | 622.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| INTU240426P00625000 | 2024-04-23 3:59PM EDT | 625.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU240426P00627500 | 2024-04-23 12:12PM EDT | 627.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| INTU240426P00630000 | 2024-04-23 3:58PM EDT | 630.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| INTU240426P00632500 | 2024-04-23 3:59PM EDT | 632.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTU240426P00635000 | 2024-04-23 3:32PM EDT | 635.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240426P00640000 | 2024-04-23 3:21PM EDT | 640.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240426P00642500 | 2024-04-15 2:21PM EDT | 642.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240426P00650000 | 2024-04-08 2:17PM EDT | 650.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426P00660000 | 2024-04-10 1:19PM EDT | 660.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.