Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719C00470000 | 2024-06-07 1:19PM EDT | 470.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240719C00480000 | 2024-01-03 11:43AM EDT | 480.00 | 134.22 | 172.30 | 179.10 | 0.00 | - | 1 | 0 | 164.23% |
| INTU240719C00500000 | 2024-06-10 2:36PM EDT | 500.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| INTU240719C00510000 | 2024-05-31 10:32AM EDT | 510.00 | 56.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU240719C00520000 | 2024-06-12 10:04AM EDT | 520.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTU240719C00530000 | 2024-06-11 9:44AM EDT | 530.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| INTU240719C00540000 | 2024-06-07 1:19PM EDT | 540.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTU240719C00550000 | 2024-06-04 12:29PM EDT | 550.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| INTU240719C00560000 | 2024-06-13 10:24AM EDT | 560.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| INTU240719C00570000 | 2024-06-12 11:17AM EDT | 570.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 12 | 152 | 0.00% |
| INTU240719C00580000 | 2024-06-13 11:49AM EDT | 580.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| INTU240719C00590000 | 2024-06-13 2:40PM EDT | 590.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,106 | 0.00% |
| INTU240719C00600000 | 2024-06-13 3:40PM EDT | 600.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 58 | 257 | 0.78% |
| INTU240719C00610000 | 2024-06-13 12:37PM EDT | 610.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 15 | 267 | 1.56% |
| INTU240719C00620000 | 2024-06-13 12:03PM EDT | 620.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 3.13% |
| INTU240719C00630000 | 2024-06-13 10:37AM EDT | 630.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 3.13% |
| INTU240719C00640000 | 2024-06-13 3:52PM EDT | 640.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,206 | 6.25% |
| INTU240719C00650000 | 2024-06-13 12:05PM EDT | 650.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 6.25% |
| INTU240719C00660000 | 2024-06-13 3:54PM EDT | 660.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 6.25% |
| INTU240719C00670000 | 2024-06-12 2:00PM EDT | 670.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 214 | 6.25% |
| INTU240719C00680000 | 2024-06-13 10:41AM EDT | 680.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 6.25% |
| INTU240719C00690000 | 2024-06-13 10:25AM EDT | 690.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| INTU240719C00700000 | 2024-06-13 10:25AM EDT | 700.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| INTU240719C00710000 | 2024-06-10 11:52AM EDT | 710.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 12.50% |
| INTU240719C00720000 | 2024-06-06 3:00PM EDT | 720.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 12.50% |
| INTU240719C00730000 | 2024-05-31 11:27AM EDT | 730.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| INTU240719C00740000 | 2024-06-03 9:30AM EDT | 740.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| INTU240719C00750000 | 2024-05-31 11:14AM EDT | 750.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| INTU240719C00760000 | 2024-05-30 3:21PM EDT | 760.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 12.50% |
| INTU240719C00780000 | 2024-06-12 3:58PM EDT | 780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| INTU240719C00800000 | 2024-06-12 12:09PM EDT | 800.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 12.50% |
| INTU240719C00810000 | 2024-06-12 12:09PM EDT | 810.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INTU240719C00820000 | 2024-05-24 10:39AM EDT | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
| INTU240719C00830000 | 2024-05-23 2:46PM EDT | 830.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| INTU240719C00840000 | 2024-05-15 3:10PM EDT | 840.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| INTU240719C00850000 | 2024-05-28 10:02AM EDT | 850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| INTU240719C00860000 | 2024-05-28 10:01AM EDT | 860.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 25.00% |
| INTU240719C00880000 | 2024-06-13 11:16AM EDT | 880.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| INTU240719C00900000 | 2024-03-05 11:14AM EDT | 900.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 2 | 107 | 60.91% |
| INTU240719C00920000 | 2024-02-22 4:55PM EDT | 920.00 | 2.66 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 66.03% |
| INTU240719C00940000 | 2024-04-02 9:41AM EDT | 940.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| INTU240719C00960000 | 2024-04-22 9:59AM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240719C00980000 | 2024-06-12 1:36PM EDT | 980.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719P00250000 | 2024-05-28 9:35AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| INTU240719P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 132.35% |
| INTU240719P00300000 | 2023-11-06 2:40PM EDT | 300.00 | 3.70 | 0.10 | 4.80 | 0.00 | - | - | 1 | 122.83% |
| INTU240719P00310000 | 2023-12-28 1:59PM EDT | 310.00 | 0.87 | 0.00 | 4.60 | 0.00 | - | 4 | 0 | 116.26% |
| INTU240719P00350000 | 2024-06-03 10:47AM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| INTU240719P00360000 | 2023-12-07 4:35PM EDT | 360.00 | 2.29 | 0.60 | 2.55 | 0.00 | - | 1 | 1 | 86.45% |
| INTU240719P00370000 | 2024-01-04 1:49PM EDT | 370.00 | 2.44 | 0.85 | 1.60 | 0.00 | - | - | 1 | 78.86% |
| INTU240719P00380000 | 2024-03-20 10:21AM EDT | 380.00 | 1.03 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 70.97% |
| INTU240719P00390000 | 2023-12-07 4:35PM EDT | 390.00 | 3.72 | 0.10 | 7.20 | 0.00 | - | 1 | 5 | 88.01% |
| INTU240719P00400000 | 2024-05-28 10:37AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 25.00% |
| INTU240719P00410000 | 2024-06-13 3:50PM EDT | 410.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 25.00% |
| INTU240719P00420000 | 2024-05-31 3:24PM EDT | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| INTU240719P00430000 | 2024-06-12 3:34PM EDT | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| INTU240719P00440000 | 2024-04-29 11:21AM EDT | 440.00 | 1.28 | 0.05 | 1.50 | 0.00 | - | 1 | 40 | 55.37% |
| INTU240719P00450000 | 2024-06-12 9:54AM EDT | 450.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| INTU240719P00460000 | 2024-06-13 3:50PM EDT | 460.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| INTU240719P00470000 | 2024-06-13 9:30AM EDT | 470.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| INTU240719P00480000 | 2024-06-05 1:36PM EDT | 480.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| INTU240719P00490000 | 2024-06-11 11:42AM EDT | 490.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| INTU240719P00500000 | 2024-06-12 12:51PM EDT | 500.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 297 | 12.50% |
| INTU240719P00510000 | 2024-06-12 10:45AM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| INTU240719P00520000 | 2024-06-12 2:40PM EDT | 520.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 6.25% |
| INTU240719P00530000 | 2024-06-12 1:14PM EDT | 530.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 6.25% |
| INTU240719P00540000 | 2024-06-13 10:26AM EDT | 540.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| INTU240719P00550000 | 2024-06-13 3:24PM EDT | 550.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 6.25% |
| INTU240719P00560000 | 2024-06-13 2:07PM EDT | 560.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 601 | 3.13% |
| INTU240719P00570000 | 2024-06-13 1:19PM EDT | 570.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 366 | 3.13% |
| INTU240719P00580000 | 2024-06-13 3:24PM EDT | 580.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 22 | 305 | 1.56% |
| INTU240719P00590000 | 2024-06-13 1:19PM EDT | 590.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 44 | 222 | 0.78% |
| INTU240719P00600000 | 2024-06-13 12:37PM EDT | 600.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 0.00% |
| INTU240719P00610000 | 2024-06-13 2:04PM EDT | 610.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 269 | 0.00% |
| INTU240719P00620000 | 2024-06-13 10:35AM EDT | 620.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| INTU240719P00630000 | 2024-06-13 11:10AM EDT | 630.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 0.00% |
| INTU240719P00640000 | 2024-06-12 10:05AM EDT | 640.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| INTU240719P00650000 | 2024-06-05 3:23PM EDT | 650.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| INTU240719P00660000 | 2024-06-12 10:08AM EDT | 660.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| INTU240719P00670000 | 2024-06-11 2:56PM EDT | 670.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| INTU240719P00680000 | 2024-06-13 2:30PM EDT | 680.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| INTU240719P00690000 | 2024-06-11 3:55PM EDT | 690.00 | 123.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240719P00700000 | 2024-06-03 3:52PM EDT | 700.00 | 135.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240719P00710000 | 2024-05-23 9:45AM EDT | 710.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00760000 | 2024-05-24 3:55PM EDT | 760.00 | 152.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00780000 | 2024-05-24 3:55PM EDT | 780.00 | 172.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.