Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614C00510000 | 2024-05-24 2:28PM EDT | 510.00 | 101.00 | 64.00 | 71.20 | 0.00 | - | 1 | 1 | 59.46% |
| INTU240614C00540000 | 2024-05-30 3:57PM EDT | 540.00 | 28.87 | 37.30 | 43.60 | 0.00 | - | 1 | 1 | 46.83% |
| INTU240614C00545000 | 2024-05-30 3:57PM EDT | 545.00 | 24.92 | 33.50 | 38.00 | 0.00 | - | 2 | 1 | 41.33% |
| INTU240614C00550000 | 2024-05-31 3:18PM EDT | 550.00 | 21.09 | 27.30 | 32.90 | -1.62 | -7.13% | 1 | 3 | 37.28% |
| INTU240614C00560000 | 2024-05-30 3:57PM EDT | 560.00 | 15.00 | 20.40 | 26.20 | 0.00 | - | 1 | 1 | 37.64% |
| INTU240614C00565000 | 2024-05-31 2:29PM EDT | 565.00 | 15.20 | 16.30 | 21.90 | +3.50 | +29.91% | 74 | 5 | 34.80% |
| INTU240614C00570000 | 2024-05-31 3:59PM EDT | 570.00 | 15.20 | 15.30 | 16.90 | +5.20 | +52.00% | 23 | 377 | 30.00% |
| INTU240614C00575000 | 2024-05-30 1:01PM EDT | 575.00 | 8.70 | 12.30 | 14.00 | -1.40 | -13.86% | 6 | 82 | 29.50% |
| INTU240614C00580000 | 2024-05-31 3:58PM EDT | 580.00 | 10.03 | 8.60 | 12.00 | +0.28 | +2.87% | 8 | 118 | 30.34% |
| INTU240614C00585000 | 2024-05-31 3:47PM EDT | 585.00 | 5.80 | 7.50 | 10.00 | -1.60 | -21.62% | 231 | 50 | 30.55% |
| INTU240614C00590000 | 2024-05-31 3:29PM EDT | 590.00 | 3.62 | 5.80 | 9.60 | -12.08 | -76.94% | 3 | 6 | 33.89% |
| INTU240614C00595000 | 2024-05-30 10:07AM EDT | 595.00 | 1.96 | 4.40 | 9.20 | -1.94 | -49.74% | 2 | 1 | 36.90% |
| INTU240614C00597500 | 2024-05-30 9:38AM EDT | 597.50 | 4.50 | 3.80 | 8.70 | 0.00 | - | 1 | 1 | 37.56% |
| INTU240614C00600000 | 2024-05-31 3:26PM EDT | 600.00 | 2.81 | 3.20 | 8.20 | +0.36 | +14.69% | 11 | 53 | 38.13% |
| INTU240614C00605000 | 2024-05-31 3:50PM EDT | 605.00 | 2.70 | 2.30 | 5.60 | +0.95 | +54.29% | 13 | 15 | 34.64% |
| INTU240614C00610000 | 2024-05-31 11:10AM EDT | 610.00 | 1.57 | 1.80 | 4.20 | +0.17 | +12.14% | 2 | 29 | 33.56% |
| INTU240614C00615000 | 2024-05-30 10:54AM EDT | 615.00 | 1.54 | 1.25 | 4.00 | 0.00 | - | 3 | 5 | 35.76% |
| INTU240614C00620000 | 2024-05-29 11:34AM EDT | 620.00 | 0.85 | 1.00 | 3.20 | -5.10 | -85.71% | 1 | 18 | 35.66% |
| INTU240614C00625000 | 2024-05-30 3:16PM EDT | 625.00 | 0.45 | 0.80 | 2.65 | -0.35 | -43.75% | 1 | 8 | 36.03% |
| INTU240614C00630000 | 2024-05-31 11:08AM EDT | 630.00 | 0.50 | 0.55 | 0.95 | -0.30 | -37.50% | 2 | 24 | 29.60% |
| INTU240614C00635000 | 2024-05-30 3:21PM EDT | 635.00 | 0.70 | 0.30 | 0.85 | 0.00 | - | 3 | 4 | 30.87% |
| INTU240614C00640000 | 2024-05-30 2:57PM EDT | 640.00 | 1.09 | 0.25 | 0.75 | 0.00 | - | 8 | 27 | 32.00% |
| INTU240614C00645000 | 2024-05-28 2:54PM EDT | 645.00 | 1.15 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 32.96% |
| INTU240614C00650000 | 2024-05-29 11:22AM EDT | 650.00 | 1.44 | 0.15 | 0.60 | 0.00 | - | 2 | 13 | 34.25% |
| INTU240614C00660000 | 2024-05-28 11:42AM EDT | 660.00 | 1.02 | 0.10 | 0.50 | 0.00 | - | 2 | 13 | 36.55% |
| INTU240614C00665000 | 2024-05-28 10:33AM EDT | 665.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 1 | 38.23% |
| INTU240614C00670000 | 2024-05-31 9:30AM EDT | 670.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 2 | 20 | 36.79% |
| INTU240614C00680000 | 2024-05-24 10:18AM EDT | 680.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 57.65% |
| INTU240614C00690000 | 2024-05-28 11:42AM EDT | 690.00 | 0.27 | 0.00 | 1.95 | 0.00 | - | 2 | 35 | 51.78% |
| INTU240614C00700000 | 2024-05-31 11:28AM EDT | 700.00 | 0.05 | 0.05 | 3.90 | -0.55 | -91.67% | 1 | 14 | 63.28% |
| INTU240614C00710000 | 2024-05-28 12:16PM EDT | 710.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 69.68% |
| INTU240614C00720000 | 2024-05-28 12:15PM EDT | 720.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 70.04% |
| INTU240614C00730000 | 2024-05-22 12:29PM EDT | 730.00 | 4.70 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 73.36% |
| INTU240614C00740000 | 2024-05-23 10:41AM EDT | 740.00 | 2.80 | 0.00 | 3.90 | 0.00 | - | - | 1 | 76.62% |
| INTU240614C00750000 | 2024-05-20 3:21PM EDT | 750.00 | 2.15 | 0.00 | 3.90 | 0.00 | - | - | 4 | 79.81% |
| INTU240614C00760000 | 2024-05-20 12:05PM EDT | 760.00 | 2.44 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 65.09% |
| INTU240614C00770000 | 2024-05-23 11:47AM EDT | 770.00 | 1.08 | 0.00 | 3.90 | 0.00 | - | - | 7 | 85.96% |
| INTU240614C00780000 | 2024-05-30 1:57PM EDT | 780.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 88.94% |
| INTU240614C00800000 | 2024-05-30 2:59PM EDT | 800.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 13 | 96.48% |
| INTU240614C00830000 | 2024-05-28 11:32AM EDT | 830.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 70.61% |
| INTU240614C00850000 | 2024-05-28 11:32AM EDT | 850.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 78.61% |
| INTU240614C00860000 | 2024-05-24 10:32AM EDT | 860.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 112.79% |
| INTU240614C00870000 | 2024-05-24 9:55AM EDT | 870.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 74.61% |
| INTU240614C00900000 | 2024-05-29 12:27PM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 77.15% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614P00370000 | 2024-05-24 9:35AM EDT | 370.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 130.25% |
| INTU240614P00390000 | 2024-05-29 12:47PM EDT | 390.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 30 | 116.97% |
| INTU240614P00400000 | 2024-05-29 1:29PM EDT | 400.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 24 | 76.56% |
| INTU240614P00460000 | 2024-05-15 11:31AM EDT | 460.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 55.81% |
| INTU240614P00500000 | 2024-05-31 3:37PM EDT | 500.00 | 0.50 | 0.05 | 0.65 | -0.26 | -34.21% | 2 | 2 | 40.89% |
| INTU240614P00510000 | 2024-05-30 3:46PM EDT | 510.00 | 1.00 | 0.25 | 0.85 | 0.00 | - | 1 | 15 | 38.09% |
| INTU240614P00520000 | 2024-05-30 10:28AM EDT | 520.00 | 1.25 | 0.10 | 0.90 | 0.00 | - | 5 | 6 | 33.55% |
| INTU240614P00530000 | 2024-05-31 10:20AM EDT | 530.00 | 2.45 | 0.15 | 1.25 | +0.04 | +1.66% | 2 | 40 | 30.85% |
| INTU240614P00535000 | 2024-05-30 2:11PM EDT | 535.00 | 2.41 | 0.90 | 1.65 | 0.00 | - | 5 | 5 | 30.35% |
| INTU240614P00540000 | 2024-05-31 2:56PM EDT | 540.00 | 3.94 | 0.25 | 1.95 | +0.01 | +0.25% | 1 | 12 | 28.92% |
| INTU240614P00545000 | 2024-05-31 2:56PM EDT | 545.00 | 5.00 | 1.85 | 2.35 | +0.02 | +0.40% | 3 | 30 | 27.61% |
| INTU240614P00550000 | 2024-05-31 3:39PM EDT | 550.00 | 3.80 | 2.00 | 4.50 | -2.16 | -36.24% | 397 | 31 | 31.60% |
| INTU240614P00555000 | 2024-05-31 11:22AM EDT | 555.00 | 5.00 | 1.70 | 7.50 | -3.37 | -40.26% | 39 | 30 | 36.18% |
| INTU240614P00560000 | 2024-05-31 3:44PM EDT | 560.00 | 7.27 | 1.55 | 6.90 | -2.95 | -28.86% | 51 | 32 | 30.56% |
| INTU240614P00565000 | 2024-05-30 3:45PM EDT | 565.00 | 13.66 | 4.10 | 9.60 | +2.45 | +21.86% | 1 | 13 | 32.78% |
| INTU240614P00570000 | 2024-05-31 12:35PM EDT | 570.00 | 16.50 | 7.50 | 9.10 | +2.30 | +16.20% | 2 | 20 | 26.91% |
| INTU240614P00575000 | 2024-05-31 10:38AM EDT | 575.00 | 21.12 | 7.20 | 13.50 | +3.90 | +22.65% | 1 | 19 | 31.59% |
| INTU240614P00580000 | 2024-05-30 3:50PM EDT | 580.00 | 21.60 | 9.80 | 15.80 | 0.00 | - | 11 | 38 | 30.88% |
| INTU240614P00585000 | 2024-05-30 12:44PM EDT | 585.00 | 20.18 | 11.10 | 16.90 | 0.00 | - | 8 | 12 | 26.77% |
| INTU240614P00590000 | 2024-05-31 12:55PM EDT | 590.00 | 31.98 | 16.00 | 20.10 | +4.79 | +17.62% | 1 | 29 | 26.64% |
| INTU240614P00592500 | 2024-05-30 3:53PM EDT | 592.50 | 30.23 | 17.70 | 21.90 | 0.00 | - | 2 | 2 | 26.79% |
| INTU240614P00595000 | 2024-05-31 11:10AM EDT | 595.00 | 36.52 | 19.00 | 23.50 | +7.78 | +27.07% | 3 | 26 | 26.25% |
| INTU240614P00600000 | 2024-05-31 1:57PM EDT | 600.00 | 39.50 | 24.30 | 28.60 | +11.00 | +38.60% | 3 | 21 | 29.87% |
| INTU240614P00605000 | 2024-05-30 1:27PM EDT | 605.00 | 39.28 | 28.00 | 32.10 | 0.00 | - | 1 | 6 | 28.57% |
| INTU240614P00610000 | 2024-05-31 11:35AM EDT | 610.00 | 50.05 | 33.00 | 36.60 | +4.57 | +10.05% | 4 | 13 | 29.76% |
| INTU240614P00615000 | 2024-05-29 9:38AM EDT | 615.00 | 14.35 | 36.40 | 42.70 | 0.00 | - | 2 | 1 | 36.22% |
| INTU240614P00620000 | 2024-05-30 3:35PM EDT | 620.00 | 60.88 | 40.80 | 47.50 | +5.83 | +10.59% | 2 | 16 | 38.29% |
| INTU240614P00625000 | 2024-05-30 3:35PM EDT | 625.00 | 59.95 | 45.30 | 52.10 | 0.00 | - | 5 | 0 | 39.50% |
| INTU240614P00630000 | 2024-05-31 10:14AM EDT | 630.00 | 70.94 | 50.30 | 57.80 | +9.41 | +15.29% | 3 | 31 | 44.61% |
| INTU240614P00635000 | 2024-05-30 3:54PM EDT | 635.00 | 68.30 | 54.70 | 63.00 | 0.00 | - | 50 | 0 | 47.87% |
| INTU240614P00640000 | 2024-05-30 3:54PM EDT | 640.00 | 71.40 | 60.70 | 68.00 | 0.00 | - | 60 | 0 | 50.37% |
| INTU240614P00645000 | 2024-05-29 2:16PM EDT | 645.00 | 47.85 | 65.20 | 73.00 | 0.00 | - | 3 | 0 | 52.82% |
| INTU240614P00650000 | 2024-05-30 3:54PM EDT | 650.00 | 83.40 | 69.60 | 78.00 | 0.00 | - | 50 | 0 | 55.21% |
| INTU240614P00660000 | 2024-05-24 9:47AM EDT | 660.00 | 47.78 | 80.10 | 88.00 | 0.00 | - | 1 | 0 | 59.85% |
| INTU240614P00670000 | 2024-05-23 10:55AM EDT | 670.00 | 20.50 | 89.00 | 98.00 | 0.00 | - | - | 1 | 64.33% |
| INTU240614P00680000 | 2024-05-24 9:31AM EDT | 680.00 | 64.00 | 99.30 | 108.00 | 0.00 | - | 1 | 0 | 68.65% |
| INTU240614P00690000 | 2024-05-21 10:25AM EDT | 690.00 | 33.70 | 108.60 | 118.00 | 0.00 | - | - | 0 | 72.83% |
© 2024 Yahoo. All rights reserved.