Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628C00540000 | 2024-05-28 12:37PM EDT | 540.00 | 63.43 | 40.00 | 46.90 | 0.00 | - | 2 | 0 | 39.73% |
| INTU240628C00550000 | 2024-05-31 2:40PM EDT | 550.00 | 23.10 | 31.30 | 35.60 | -35.90 | -60.85% | 6 | 3 | 31.52% |
| INTU240628C00560000 | 2024-05-31 10:17AM EDT | 560.00 | 16.75 | 25.20 | 29.60 | -3.05 | -15.40% | 5 | 3 | 32.39% |
| INTU240628C00570000 | 2024-05-30 3:56PM EDT | 570.00 | 16.60 | 19.40 | 24.00 | +2.60 | +18.57% | 1 | 12 | 32.56% |
| INTU240628C00580000 | 2024-05-31 3:50PM EDT | 580.00 | 12.00 | 14.00 | 18.00 | +1.68 | +16.28% | 2 | 4 | 30.88% |
| INTU240628C00590000 | 2024-05-31 3:29PM EDT | 590.00 | 6.72 | 9.60 | 13.40 | -0.28 | -4.00% | 1 | 8 | 30.16% |
| INTU240628C00600000 | 2024-05-31 3:29PM EDT | 600.00 | 7.03 | 6.30 | 7.60 | +1.43 | +25.54% | 5 | 21 | 25.89% |
| INTU240628C00610000 | 2024-05-31 10:00AM EDT | 610.00 | 4.78 | 4.20 | 6.20 | +1.08 | +29.19% | 6 | 43 | 27.91% |
| INTU240628C00620000 | 2024-05-30 3:27PM EDT | 620.00 | 2.30 | 2.80 | 3.70 | 0.00 | - | 11 | 13 | 26.48% |
| INTU240628C00630000 | 2024-05-30 1:21PM EDT | 630.00 | 1.60 | 1.70 | 2.45 | 0.00 | - | 52 | 46 | 26.57% |
| INTU240628C00640000 | 2024-05-31 9:38AM EDT | 640.00 | 0.90 | 0.95 | 1.65 | -0.25 | -21.74% | 6 | 403 | 26.92% |
| INTU240628C00650000 | 2024-05-31 3:50PM EDT | 650.00 | 0.70 | 0.70 | 5.80 | +0.15 | +27.27% | 7 | 15 | 42.58% |
| INTU240628C00660000 | 2024-05-30 3:30PM EDT | 660.00 | 0.90 | 0.30 | 1.00 | 0.00 | - | 3 | 6 | 29.37% |
| INTU240628C00670000 | 2024-05-30 3:30PM EDT | 670.00 | 0.20 | 0.15 | 0.85 | 0.00 | - | 3 | 19 | 30.93% |
| INTU240628C00680000 | 2024-05-28 9:30AM EDT | 680.00 | 2.30 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 32.23% |
| INTU240628C00700000 | 2024-05-24 10:41AM EDT | 700.00 | 1.67 | 0.00 | 1.70 | 0.00 | - | 5 | 7 | 43.36% |
| INTU240628C00710000 | 2024-05-29 11:57AM EDT | 710.00 | 1.26 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 57.01% |
| INTU240628C00730000 | 2024-05-15 1:55PM EDT | 730.00 | 5.43 | 0.00 | 4.30 | 0.00 | - | - | 3 | 52.93% |
| INTU240628C00740000 | 2024-05-24 10:18AM EDT | 740.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 55.26% |
| INTU240628C00750000 | 2024-05-22 1:35PM EDT | 750.00 | 3.20 | 0.00 | 4.30 | 0.00 | - | 6 | 8 | 57.54% |
| INTU240628C00850000 | 2024-05-28 12:38PM EDT | 850.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 59.86% |
| INTU240628C00860000 | 2024-05-10 9:55AM EDT | 860.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 11 | 79.76% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628P00480000 | 2024-05-30 3:57PM EDT | 480.00 | 0.77 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 37.87% |
| INTU240628P00500000 | 2024-05-30 3:54PM EDT | 500.00 | 1.55 | 0.50 | 1.25 | +0.10 | +6.90% | 1 | 21 | 32.94% |
| INTU240628P00520000 | 2024-05-31 3:16PM EDT | 520.00 | 2.58 | 1.30 | 2.00 | -0.19 | -6.86% | 2 | 2 | 28.72% |
| INTU240628P00530000 | 2024-05-31 12:34PM EDT | 530.00 | 2.50 | 2.05 | 2.90 | -1.65 | -39.76% | 16 | 3 | 27.59% |
| INTU240628P00540000 | 2024-05-30 3:57PM EDT | 540.00 | 5.82 | 3.00 | 7.60 | -0.70 | -10.74% | 3 | 20 | 34.03% |
| INTU240628P00550000 | 2024-05-31 9:30AM EDT | 550.00 | 8.80 | 4.60 | 5.90 | +1.25 | +16.56% | 2 | 7 | 25.25% |
| INTU240628P00560000 | 2024-05-31 10:29AM EDT | 560.00 | 13.50 | 7.10 | 11.50 | +1.60 | +13.45% | 23 | 17 | 29.60% |
| INTU240628P00570000 | 2024-05-30 3:30PM EDT | 570.00 | 16.20 | 7.00 | 15.20 | 0.00 | - | 15 | 22 | 28.81% |
| INTU240628P00580000 | 2024-05-30 3:34PM EDT | 580.00 | 18.90 | 14.20 | 19.60 | -3.98 | -17.40% | 1 | 26 | 27.81% |
| INTU240628P00590000 | 2024-05-31 3:25PM EDT | 590.00 | 28.30 | 18.50 | 24.30 | -1.63 | -5.45% | 3 | 19 | 25.85% |
| INTU240628P00600000 | 2024-05-31 2:59PM EDT | 600.00 | 40.00 | 25.40 | 30.40 | +2.80 | +7.53% | 26 | 61 | 24.51% |
| INTU240628P00610000 | 2024-05-30 9:47AM EDT | 610.00 | 41.00 | 31.00 | 38.30 | 0.00 | - | 3 | 44 | 24.91% |
| INTU240628P00620000 | 2024-05-31 10:31AM EDT | 620.00 | 60.51 | 40.00 | 47.00 | +6.36 | +11.75% | 5 | 10 | 25.84% |
| INTU240628P00630000 | 2024-05-31 2:54PM EDT | 630.00 | 71.40 | 49.50 | 57.80 | +36.82 | +106.48% | 1 | 2 | 31.54% |
| INTU240628P00640000 | 2024-05-29 12:52PM EDT | 640.00 | 44.12 | 59.50 | 68.00 | 0.00 | - | 1 | 0 | 35.63% |
| INTU240628P00650000 | 2024-05-30 1:23PM EDT | 650.00 | 82.90 | 68.70 | 78.00 | 0.00 | - | 1 | 0 | 39.04% |
| INTU240628P00660000 | 2024-05-30 3:54PM EDT | 660.00 | 93.40 | 78.80 | 88.00 | 0.00 | - | 135 | 1 | 42.33% |
© 2024 Yahoo. All rights reserved.