Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00550000 | 2024-04-03 2:41PM EDT | 550.00 | 79.15 | 60.10 | 66.10 | 0.00 | - | 2 | 2 | 158.35% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 560.00 | 72.15 | 49.80 | 56.00 | 0.00 | - | 2 | 2 | 136.67% |
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 590.00 | 46.00 | 20.20 | 27.80 | 0.00 | - | 1 | 1 | 97.00% |
| INTU240503C00595000 | 2024-05-02 2:17PM EDT | 595.00 | 21.36 | 15.40 | 21.50 | -18.28 | -46.12% | 1 | 1 | 70.75% |
| INTU240503C00600000 | 2024-05-01 9:57AM EDT | 600.00 | 17.10 | 13.40 | 18.40 | 0.00 | - | 2 | 5 | 52.49% |
| INTU240503C00605000 | 2024-05-02 3:03PM EDT | 605.00 | 12.20 | 9.90 | 14.00 | -11.80 | -49.17% | 9 | 7 | 50.66% |
| INTU240503C00610000 | 2024-05-02 11:07AM EDT | 610.00 | 6.90 | 6.80 | 7.70 | -5.00 | -42.02% | 16 | 11 | 42.59% |
| INTU240503C00615000 | 2024-05-02 3:36PM EDT | 615.00 | 5.00 | 4.10 | 4.80 | -3.00 | -37.50% | 35 | 17 | 41.04% |
| INTU240503C00617500 | 2024-05-01 2:33PM EDT | 617.50 | 8.70 | 3.10 | 3.70 | 0.00 | - | 117 | 108 | 40.82% |
| INTU240503C00620000 | 2024-05-01 2:40PM EDT | 620.00 | 2.25 | 2.15 | 2.65 | -6.63 | -74.66% | 2 | 48 | 39.45% |
| INTU240503C00622500 | 2024-05-02 3:12PM EDT | 622.50 | 2.50 | 1.55 | 2.05 | -9.80 | -79.67% | 7 | 32 | 40.48% |
| INTU240503C00625000 | 2024-05-02 11:54AM EDT | 625.00 | 2.22 | 1.05 | 1.50 | -5.08 | -69.59% | 3 | 31 | 40.67% |
| INTU240503C00627500 | 2024-05-01 3:07PM EDT | 627.50 | 7.10 | 0.70 | 1.10 | 0.00 | - | 12 | 18 | 41.16% |
| INTU240503C00630000 | 2024-05-02 3:28PM EDT | 630.00 | 0.85 | 0.40 | 0.75 | -2.03 | -70.49% | 12 | 56 | 40.92% |
| INTU240503C00632500 | 2024-05-02 3:28PM EDT | 632.50 | 0.60 | 0.25 | 0.50 | -4.50 | -88.24% | 12 | 38 | 40.77% |
| INTU240503C00635000 | 2024-05-02 2:10PM EDT | 635.00 | 0.53 | 0.15 | 0.45 | -1.22 | -69.71% | 38 | 42 | 43.70% |
| INTU240503C00637500 | 2024-05-01 10:43AM EDT | 637.50 | 1.50 | 0.05 | 0.40 | 0.00 | - | 1 | 150 | 46.34% |
| INTU240503C00640000 | 2024-05-02 9:52AM EDT | 640.00 | 0.31 | 0.05 | 0.40 | -2.39 | -88.52% | 1 | 168 | 50.05% |
| INTU240503C00642500 | 2024-05-02 3:07PM EDT | 642.50 | 0.15 | 0.00 | 0.40 | -4.45 | -96.74% | 6 | 118 | 53.71% |
| INTU240503C00645000 | 2024-05-02 3:53PM EDT | 645.00 | 0.05 | 0.00 | 0.30 | -1.02 | -95.33% | 5 | 146 | 54.20% |
| INTU240503C00647500 | 2024-04-30 9:51AM EDT | 647.50 | 4.10 | 0.00 | 0.15 | 0.00 | - | 12 | 17 | 51.17% |
| INTU240503C00650000 | 2024-05-02 3:52PM EDT | 650.00 | 0.05 | 0.00 | 0.15 | -0.62 | -92.54% | 33 | 394 | 54.20% |
| INTU240503C00655000 | 2024-05-01 2:51PM EDT | 655.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 7 | 116 | 51.95% |
| INTU240503C00660000 | 2024-05-02 2:12PM EDT | 660.00 | 0.05 | 0.00 | 3.90 | -0.25 | -83.33% | 5 | 83 | 111.79% |
| INTU240503C00665000 | 2024-05-01 1:33PM EDT | 665.00 | 0.08 | 0.00 | 1.25 | -0.37 | -82.22% | 1 | 66 | 91.94% |
| INTU240503C00670000 | 2024-05-01 1:57PM EDT | 670.00 | 0.15 | 0.00 | 0.05 | -0.01 | -6.25% | 1 | 103 | 62.50% |
| INTU240503C00675000 | 2024-05-02 9:30AM EDT | 675.00 | 0.77 | 0.00 | 0.10 | +0.47 | +156.67% | 3 | 33 | 72.66% |
| INTU240503C00680000 | 2024-05-01 10:08AM EDT | 680.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 13 | 55 | 119.58% |
| INTU240503C00685000 | 2024-04-29 10:57AM EDT | 685.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 4 | 87 | 151.05% |
| INTU240503C00690000 | 2024-04-29 1:01PM EDT | 690.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 16 | 30 | 87.11% |
| INTU240503C00695000 | 2024-05-02 9:30AM EDT | 695.00 | 0.74 | 0.00 | 0.10 | +0.69 | +1,380.00% | 3 | 11 | 91.80% |
| INTU240503C00700000 | 2024-05-01 9:42AM EDT | 700.00 | 0.29 | 0.00 | 1.90 | 0.00 | - | 11 | 21 | 148.05% |
| INTU240503C00710000 | 2024-04-24 2:44PM EDT | 710.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 65 | 70 | 105.86% |
| INTU240503C00720000 | 2024-04-24 3:42PM EDT | 720.00 | 0.11 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 173.73% |
| INTU240503C00740000 | 2024-04-02 3:29PM EDT | 740.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | - | 6 | 225.93% |
| INTU240503C00770000 | 2024-04-17 12:25PM EDT | 770.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 234.47% |
| INTU240503C00800000 | 2024-04-15 11:10AM EDT | 800.00 | 0.11 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 257.03% |
| INTU240503C00830000 | 2024-03-25 9:34AM EDT | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| INTU240503C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 12 | 12 | 344.43% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00450000 | 2024-04-17 10:01AM EDT | 450.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 2 | 0 | 354.88% |
| INTU240503P00490000 | 2024-04-17 10:01AM EDT | 490.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 2 | 0 | 274.22% |
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 500.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 254.20% |
| INTU240503P00510000 | 2024-04-29 10:11AM EDT | 510.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 20 | 234.38% |
| INTU240503P00515000 | 2024-04-25 2:08PM EDT | 515.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 224.56% |
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 520.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 180.76% |
| INTU240503P00525000 | 2024-04-25 2:08PM EDT | 525.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 124.61% |
| INTU240503P00540000 | 2024-05-02 12:21PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 128 | 89.84% |
| INTU240503P00545000 | 2024-04-23 12:22PM EDT | 545.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | - | 1 | 165.87% |
| INTU240503P00550000 | 2024-04-18 10:03AM EDT | 550.00 | 1.27 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 156.10% |
| INTU240503P00555000 | 2024-04-30 2:55PM EDT | 555.00 | 0.02 | 0.00 | 3.90 | 0.00 | - | 10 | 17 | 146.34% |
| INTU240503P00560000 | 2024-05-01 2:51PM EDT | 560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 71.48% |
| INTU240503P00565000 | 2024-04-30 11:52AM EDT | 565.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 7 | 99.02% |
| INTU240503P00570000 | 2024-05-01 10:43AM EDT | 570.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 62.31% |
| INTU240503P00575000 | 2024-05-02 2:33PM EDT | 575.00 | 0.10 | 0.00 | 0.40 | -0.15 | -60.00% | 3 | 9 | 64.65% |
| INTU240503P00580000 | 2024-05-02 3:59PM EDT | 580.00 | 0.05 | 0.05 | 0.30 | -0.38 | -88.37% | 5 | 52 | 56.15% |
| INTU240503P00585000 | 2024-05-02 1:07PM EDT | 585.00 | 0.21 | 0.05 | 0.35 | -0.54 | -72.00% | 9 | 25 | 50.15% |
| INTU240503P00590000 | 2024-05-02 1:58PM EDT | 590.00 | 0.35 | 0.10 | 0.35 | -0.56 | -61.54% | 23 | 82 | 47.71% |
| INTU240503P00595000 | 2024-05-02 3:35PM EDT | 595.00 | 0.41 | 0.30 | 0.60 | -0.11 | -21.15% | 12 | 68 | 45.02% |
| INTU240503P00600000 | 2024-05-02 3:40PM EDT | 600.00 | 0.85 | 0.70 | 1.05 | -0.06 | -6.59% | 29 | 195 | 42.60% |
| INTU240503P00605000 | 2024-05-02 3:35PM EDT | 605.00 | 1.61 | 1.50 | 1.95 | +0.07 | +4.55% | 43 | 98 | 41.53% |
| INTU240503P00610000 | 2024-05-02 3:36PM EDT | 610.00 | 3.25 | 2.85 | 3.60 | +1.93 | +146.21% | 30 | 64 | 42.10% |
| INTU240503P00615000 | 2024-05-02 3:48PM EDT | 615.00 | 5.50 | 5.00 | 5.80 | +2.97 | +117.39% | 16 | 105 | 41.36% |
| INTU240503P00617500 | 2024-05-02 3:48PM EDT | 617.50 | 7.10 | 6.40 | 7.10 | +3.80 | +115.15% | 12 | 39 | 40.34% |
| INTU240503P00620000 | 2024-05-02 1:34PM EDT | 620.00 | 8.40 | 5.20 | 9.20 | +2.80 | +50.00% | 12 | 75 | 44.51% |
| INTU240503P00622500 | 2024-05-02 3:10PM EDT | 622.50 | 8.05 | 9.60 | 11.40 | -4.25 | -34.55% | 14 | 41 | 48.68% |
| INTU240503P00625000 | 2024-05-02 2:26PM EDT | 625.00 | 11.00 | 9.70 | 13.60 | +4.76 | +76.28% | 17 | 32 | 52.20% |
| INTU240503P00627500 | 2024-05-01 3:30PM EDT | 627.50 | 12.96 | 11.80 | 16.50 | +5.36 | +70.53% | 2 | 31 | 62.04% |
| INTU240503P00630000 | 2024-05-02 9:51AM EDT | 630.00 | 16.48 | 15.70 | 17.90 | +8.82 | +115.14% | 2 | 48 | 56.27% |
| INTU240503P00632500 | 2024-05-01 2:50PM EDT | 632.50 | 10.30 | 16.50 | 23.10 | 0.00 | - | 3 | 38 | 54.03% |
| INTU240503P00635000 | 2024-04-29 3:11PM EDT | 635.00 | 8.20 | 18.80 | 25.50 | 0.00 | - | 50 | 41 | 56.62% |
| INTU240503P00637500 | 2024-05-01 9:36AM EDT | 637.50 | 18.11 | 20.00 | 28.00 | 0.00 | - | 3 | 43 | 99.90% |
| INTU240503P00640000 | 2024-05-02 9:58AM EDT | 640.00 | 27.05 | 23.10 | 30.30 | +3.65 | +15.60% | 3 | 35 | 57.72% |
| INTU240503P00642500 | 2024-05-01 12:21PM EDT | 642.50 | 28.65 | 26.50 | 32.80 | 0.00 | - | 1 | 18 | 69.87% |
| INTU240503P00645000 | 2024-05-02 9:58AM EDT | 645.00 | 31.90 | 28.10 | 35.30 | +14.12 | +79.42% | 3 | 6 | 65.67% |
| INTU240503P00647500 | 2024-04-30 10:26AM EDT | 647.50 | 14.10 | 30.00 | 37.80 | 0.00 | - | 1 | 2 | 62.06% |
| INTU240503P00650000 | 2024-04-29 11:30AM EDT | 650.00 | 13.00 | 33.00 | 40.30 | 0.00 | - | 1 | 1 | 72.22% |
| INTU240503P00660000 | 2024-05-01 2:29PM EDT | 660.00 | 40.35 | 42.50 | 50.20 | 0.00 | - | 1 | 0 | 77.54% |
| INTU240503P00675000 | 2024-04-26 9:36AM EDT | 675.00 | 38.10 | 57.70 | 65.30 | 0.00 | - | 1 | 0 | 102.54% |
| INTU240503P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 57.50 | 78.90 | 85.30 | 0.00 | - | 1 | 0 | 146.97% |
© 2024 Yahoo. All rights reserved.