Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018C00400000 | 2024-03-07 11:01AM EDT | 400.00 | 265.60 | 244.20 | 250.80 | 0.00 | - | - | 1 | 111.57% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 470.00 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 88.77% |
| INTU241018C00480000 | 2024-06-04 10:27AM EDT | 480.00 | 105.10 | 123.20 | 130.30 | 0.00 | - | 1 | 8 | 42.92% |
| INTU241018C00490000 | 2024-05-23 10:55AM EDT | 490.00 | 191.50 | 116.00 | 120.90 | 0.00 | - | 1 | 1 | 40.90% |
| INTU241018C00500000 | 2024-05-30 2:03PM EDT | 500.00 | 88.65 | 107.10 | 112.70 | 0.00 | - | 8 | 11 | 40.09% |
| INTU241018C00510000 | 2024-06-05 9:32AM EDT | 510.00 | 81.15 | 98.90 | 101.70 | 0.00 | - | - | 1 | 36.33% |
| INTU241018C00530000 | 2024-05-31 11:10AM EDT | 530.00 | 60.70 | 82.30 | 87.20 | 0.00 | - | 1 | 4 | 35.92% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 540.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241018C00550000 | 2024-05-30 1:01PM EDT | 550.00 | 53.30 | 65.20 | 72.60 | 0.00 | - | 1 | 1 | 34.47% |
| INTU241018C00560000 | 2024-06-12 9:55AM EDT | 560.00 | 65.50 | 60.40 | 64.70 | 0.00 | - | 1 | 6 | 32.98% |
| INTU241018C00580000 | 2024-06-12 10:06AM EDT | 580.00 | 52.25 | 48.50 | 52.50 | 0.00 | - | 7 | 7 | 32.13% |
| INTU241018C00590000 | 2024-06-12 10:29AM EDT | 590.00 | 44.60 | 42.90 | 47.70 | 0.00 | - | 2 | 27 | 32.27% |
| INTU241018C00600000 | 2024-06-14 9:56AM EDT | 600.00 | 39.56 | 37.70 | 38.60 | +1.16 | +3.02% | 1 | 53 | 29.08% |
| INTU241018C00610000 | 2024-06-14 3:38PM EDT | 610.00 | 33.00 | 32.90 | 33.50 | +1.70 | +5.43% | 4 | 48 | 28.51% |
| INTU241018C00620000 | 2024-06-13 9:58AM EDT | 620.00 | 27.18 | 28.50 | 29.20 | 0.00 | - | 1 | 45 | 28.24% |
| INTU241018C00630000 | 2024-06-12 10:38AM EDT | 630.00 | 24.40 | 24.50 | 29.20 | 0.00 | - | 3 | 54 | 30.85% |
| INTU241018C00640000 | 2024-06-12 9:45AM EDT | 640.00 | 22.80 | 21.00 | 21.70 | 0.00 | - | 7 | 33 | 27.66% |
| INTU241018C00650000 | 2024-06-14 9:56AM EDT | 650.00 | 19.20 | 17.80 | 19.80 | +2.60 | +15.66% | 3 | 57 | 28.41% |
| INTU241018C00660000 | 2024-06-12 12:16PM EDT | 660.00 | 15.00 | 15.10 | 18.80 | 0.00 | - | 2 | 139 | 29.70% |
| INTU241018C00670000 | 2024-06-10 10:09AM EDT | 670.00 | 8.10 | 12.40 | 14.60 | 0.00 | - | 1 | 20 | 28.12% |
| INTU241018C00680000 | 2024-06-10 10:09AM EDT | 680.00 | 6.70 | 10.60 | 12.80 | 0.00 | - | 1 | 32 | 28.31% |
| INTU241018C00690000 | 2024-06-13 1:28PM EDT | 690.00 | 8.40 | 8.90 | 13.60 | 0.00 | - | 7 | 46 | 30.78% |
| INTU241018C00700000 | 2024-06-12 3:10PM EDT | 700.00 | 6.80 | 7.30 | 10.00 | 0.00 | - | 2 | 56 | 28.88% |
| INTU241018C00710000 | 2024-05-31 1:58PM EDT | 710.00 | 4.30 | 6.00 | 8.60 | 0.00 | - | 8 | 44 | 28.89% |
| INTU241018C00720000 | 2024-06-04 10:24AM EDT | 720.00 | 4.20 | 5.10 | 7.80 | 0.00 | - | 1 | 25 | 29.41% |
| INTU241018C00730000 | 2024-06-05 2:01PM EDT | 730.00 | 3.30 | 4.10 | 6.80 | 0.00 | - | 12 | 55 | 29.55% |
| INTU241018C00740000 | 2024-05-30 12:38PM EDT | 740.00 | 2.95 | 3.60 | 6.00 | 0.00 | - | 2 | 6 | 29.79% |
| INTU241018C00750000 | 2024-06-04 10:37AM EDT | 750.00 | 2.35 | 3.00 | 5.50 | 0.00 | - | 2 | 21 | 30.34% |
| INTU241018C00760000 | 2024-06-13 10:09AM EDT | 760.00 | 2.27 | 2.40 | 5.80 | 0.00 | - | 1 | 42 | 32.00% |
| INTU241018C00770000 | 2024-06-13 10:09AM EDT | 770.00 | 2.20 | 1.90 | 2.60 | +0.30 | +15.79% | 1 | 11 | 27.48% |
| INTU241018C00780000 | 2024-06-04 10:19AM EDT | 780.00 | 1.50 | 1.70 | 4.00 | 0.00 | - | 2 | 15 | 31.37% |
| INTU241018C00800000 | 2024-05-24 11:42AM EDT | 800.00 | 2.56 | 0.50 | 3.30 | 0.00 | - | 1 | 7 | 32.13% |
| INTU241018C00820000 | 2024-05-17 11:31AM EDT | 820.00 | 8.30 | 0.35 | 2.90 | 0.00 | - | 1 | 1 | 33.23% |
| INTU241018C00840000 | 2024-05-01 12:00PM EDT | 840.00 | 4.20 | 0.25 | 1.15 | 0.00 | - | 1 | 3 | 29.77% |
| INTU241018C00860000 | 2024-05-24 9:30AM EDT | 860.00 | 1.95 | 0.15 | 2.45 | 0.00 | - | 6 | 70 | 35.80% |
| INTU241018C00880000 | 2024-05-21 10:51AM EDT | 880.00 | 4.50 | 0.05 | 2.30 | 0.00 | - | 10 | 12 | 37.10% |
| INTU241018C00900000 | 2024-05-21 11:06AM EDT | 900.00 | 3.30 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 38.46% |
| INTU241018C00920000 | 2024-04-01 2:20PM EDT | 920.00 | 3.40 | 1.00 | 2.50 | 0.00 | - | - | 3 | 40.99% |
| INTU241018C00940000 | 2024-02-23 4:07PM EDT | 940.00 | 5.32 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 46.03% |
| INTU241018C00960000 | 2024-03-05 2:04PM EDT | 960.00 | 2.67 | 1.40 | 2.55 | 0.00 | - | 2 | 1 | 44.25% |
| INTU241018C00980000 | 2024-04-15 9:30AM EDT | 980.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00330000 | 2024-05-14 10:06AM EDT | 330.00 | 1.09 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 52.86% |
| INTU241018P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| INTU241018P00390000 | 2024-03-08 10:30AM EDT | 390.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 46.76% |
| INTU241018P00400000 | 2024-06-14 3:28PM EDT | 400.00 | 1.10 | 1.05 | 2.70 | -0.05 | -4.35% | 5 | 18 | 42.02% |
| INTU241018P00410000 | 2024-05-31 9:46AM EDT | 410.00 | 2.93 | 0.60 | 3.20 | 0.00 | - | 1 | 6 | 41.33% |
| INTU241018P00420000 | 2024-05-28 11:43AM EDT | 420.00 | 2.00 | 0.65 | 3.40 | 0.00 | - | 10 | 11 | 39.66% |
| INTU241018P00430000 | 2024-05-09 9:55AM EDT | 430.00 | 2.91 | 0.80 | 2.75 | 0.00 | - | 6 | 6 | 35.74% |
| INTU241018P00440000 | 2024-05-24 9:30AM EDT | 440.00 | 3.10 | 0.90 | 3.90 | 0.00 | - | 1 | 11 | 36.51% |
| INTU241018P00450000 | 2024-06-14 3:27PM EDT | 450.00 | 2.35 | 2.05 | 2.95 | +0.30 | +14.63% | 10 | 18 | 32.14% |
| INTU241018P00460000 | 2024-06-05 2:46PM EDT | 460.00 | 4.52 | 1.05 | 3.00 | 0.00 | - | - | 1 | 30.22% |
| INTU241018P00470000 | 2024-06-12 11:18AM EDT | 470.00 | 3.15 | 2.40 | 3.50 | 0.00 | - | 2 | 10 | 29.29% |
| INTU241018P00480000 | 2024-06-04 10:44AM EDT | 480.00 | 7.60 | 1.90 | 4.90 | 0.00 | - | 2 | 9 | 29.82% |
| INTU241018P00490000 | 2024-06-11 12:37PM EDT | 490.00 | 7.60 | 4.40 | 4.90 | 0.00 | - | 1 | 14 | 27.67% |
| INTU241018P00500000 | 2024-06-14 11:38AM EDT | 500.00 | 5.60 | 5.30 | 5.90 | -0.10 | -1.75% | 2 | 56 | 27.03% |
| INTU241018P00510000 | 2024-06-14 3:14PM EDT | 510.00 | 6.80 | 5.40 | 7.20 | -0.22 | -3.13% | 92 | 6 | 26.54% |
| INTU241018P00520000 | 2024-06-12 10:32AM EDT | 520.00 | 7.70 | 5.50 | 8.70 | 0.00 | - | 1 | 10 | 26.02% |
| INTU241018P00530000 | 2024-06-13 2:53PM EDT | 530.00 | 10.30 | 9.90 | 10.50 | 0.00 | - | 2 | 37 | 25.54% |
| INTU241018P00540000 | 2024-06-13 10:45AM EDT | 540.00 | 12.10 | 12.00 | 16.30 | 0.00 | - | 4 | 136 | 28.46% |
| INTU241018P00550000 | 2024-06-12 10:14AM EDT | 550.00 | 13.80 | 13.80 | 15.90 | 0.00 | - | 2 | 58 | 25.34% |
| INTU241018P00560000 | 2024-06-13 2:10PM EDT | 560.00 | 17.90 | 13.90 | 18.00 | 0.00 | - | 10 | 45 | 24.25% |
| INTU241018P00570000 | 2024-06-13 12:47PM EDT | 570.00 | 22.17 | 18.80 | 21.30 | 0.00 | - | 5 | 54 | 23.85% |
| INTU241018P00580000 | 2024-06-12 12:04PM EDT | 580.00 | 24.60 | 21.00 | 25.20 | +0.80 | +3.36% | 1 | 104 | 23.58% |
| INTU241018P00590000 | 2024-06-14 11:32AM EDT | 590.00 | 28.40 | 28.30 | 29.10 | -0.40 | -1.39% | 3 | 56 | 22.96% |
| INTU241018P00600000 | 2024-06-11 2:21PM EDT | 600.00 | 46.60 | 33.00 | 33.70 | 0.00 | - | 4 | 46 | 22.51% |
| INTU241018P00610000 | 2024-06-14 3:17PM EDT | 610.00 | 37.90 | 38.10 | 38.80 | -2.00 | -5.01% | 21 | 98 | 22.05% |
| INTU241018P00620000 | 2024-06-14 2:02PM EDT | 620.00 | 43.10 | 43.70 | 44.80 | -1.40 | -3.15% | 14 | 82 | 21.89% |
| INTU241018P00630000 | 2024-06-14 10:35AM EDT | 630.00 | 48.70 | 49.50 | 53.90 | -3.70 | -7.06% | 2 | 54 | 23.73% |
| INTU241018P00640000 | 2024-05-30 11:25AM EDT | 640.00 | 77.30 | 55.40 | 57.90 | 0.00 | - | 100 | 161 | 21.32% |
| INTU241018P00650000 | 2024-05-24 11:18AM EDT | 650.00 | 58.00 | 60.20 | 64.80 | 0.00 | - | 1 | 53 | 20.73% |
| INTU241018P00660000 | 2024-06-03 11:21AM EDT | 660.00 | 95.03 | 68.90 | 72.50 | 0.00 | - | 1 | 42 | 20.44% |
| INTU241018P00670000 | 2024-06-06 11:59AM EDT | 670.00 | 100.80 | 76.30 | 83.90 | 0.00 | - | 2 | 49 | 23.56% |
| INTU241018P00680000 | 2024-05-20 9:48AM EDT | 680.00 | 49.50 | 84.80 | 91.80 | 0.00 | - | 2 | 4 | 23.09% |
| INTU241018P00690000 | 2024-05-23 2:42PM EDT | 690.00 | 55.70 | 93.70 | 100.80 | 0.00 | - | 16 | 3 | 23.52% |
| INTU241018P00700000 | 2024-05-21 12:33PM EDT | 700.00 | 59.00 | 101.90 | 109.90 | 0.00 | - | 8 | 0 | 23.88% |
| INTU241018P00710000 | 2024-05-23 2:06PM EDT | 710.00 | 68.60 | 111.50 | 118.40 | 0.00 | - | 6 | 0 | 23.18% |
© 2024 Yahoo. All rights reserved.