Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00480000 | 2024-06-11 9:58AM EDT | 480.00 | 110.00 | 136.00 | 139.80 | 0.00 | - | - | 8 | 40.94% |
| INTU241220C00520000 | 2024-06-03 12:36PM EDT | 520.00 | 83.10 | 102.50 | 106.80 | 0.00 | - | 5 | 5 | 36.76% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 57.44% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 60.32% |
| INTU241220C00550000 | 2024-05-30 2:43PM EDT | 550.00 | 65.08 | 83.10 | 85.30 | 0.00 | - | 3 | 3 | 34.81% |
| INTU241220C00570000 | 2024-06-07 2:29PM EDT | 570.00 | 56.00 | 69.40 | 71.10 | 0.00 | - | 13 | 14 | 32.94% |
| INTU241220C00580000 | 2024-06-04 3:55PM EDT | 580.00 | 51.41 | 63.70 | 64.70 | 0.00 | - | 2 | 12 | 32.23% |
| INTU241220C00590000 | 2024-06-14 12:34PM EDT | 590.00 | 58.59 | 58.20 | 59.00 | +17.30 | +41.90% | 1 | 27 | 31.79% |
| INTU241220C00600000 | 2024-06-14 10:21AM EDT | 600.00 | 54.00 | 52.70 | 55.60 | +3.70 | +7.36% | 1 | 45 | 32.52% |
| INTU241220C00610000 | 2024-06-12 3:58PM EDT | 610.00 | 44.00 | 47.70 | 48.50 | 0.00 | - | 3 | 35 | 30.94% |
| INTU241220C00620000 | 2024-06-13 2:37PM EDT | 620.00 | 40.70 | 42.80 | 45.10 | 0.00 | - | 1 | 12 | 31.35% |
| INTU241220C00630000 | 2024-06-13 12:45PM EDT | 630.00 | 35.70 | 38.70 | 39.40 | 0.00 | - | 12 | 18 | 30.25% |
| INTU241220C00640000 | 2024-06-13 11:15AM EDT | 640.00 | 33.20 | 34.70 | 35.50 | 0.00 | - | 12 | 17 | 30.04% |
| INTU241220C00650000 | 2024-06-14 1:01PM EDT | 650.00 | 31.40 | 30.80 | 31.60 | +2.30 | +7.90% | 12 | 39 | 29.66% |
| INTU241220C00660000 | 2024-06-14 9:31AM EDT | 660.00 | 28.00 | 27.30 | 31.80 | +2.00 | +7.69% | 1 | 133 | 31.62% |
| INTU241220C00670000 | 2024-06-14 12:34PM EDT | 670.00 | 24.74 | 24.40 | 24.90 | +2.94 | +13.49% | 1 | 75 | 29.07% |
| INTU241220C00680000 | 2024-06-13 2:37PM EDT | 680.00 | 20.10 | 21.60 | 23.80 | 0.00 | - | 1 | 41 | 29.98% |
| INTU241220C00690000 | 2024-06-06 10:49AM EDT | 690.00 | 14.00 | 18.90 | 19.50 | 0.00 | - | 1 | 46 | 28.65% |
| INTU241220C00700000 | 2024-06-14 9:38AM EDT | 700.00 | 15.80 | 16.80 | 20.10 | -0.70 | -4.24% | 2 | 93 | 30.52% |
| INTU241220C00710000 | 2024-06-13 10:51AM EDT | 710.00 | 14.00 | 14.60 | 15.40 | 0.00 | - | 4 | 54 | 28.52% |
| INTU241220C00720000 | 2024-05-30 2:09PM EDT | 720.00 | 10.00 | 12.60 | 13.80 | 0.00 | - | 14 | 23 | 28.59% |
| INTU241220C00730000 | 2024-06-06 12:40PM EDT | 730.00 | 7.50 | 11.30 | 14.80 | 0.00 | - | 1 | 44 | 30.63% |
| INTU241220C00740000 | 2024-06-13 10:54AM EDT | 740.00 | 9.00 | 9.60 | 10.20 | 0.00 | - | 1 | 23 | 27.95% |
| INTU241220C00750000 | 2024-06-13 10:21AM EDT | 750.00 | 8.70 | 8.40 | 8.90 | 0.00 | - | 1 | 134 | 27.85% |
| INTU241220C00760000 | 2024-06-13 10:09AM EDT | 760.00 | 7.19 | 7.30 | 9.30 | 0.00 | - | 1 | 24 | 29.31% |
| INTU241220C00770000 | 2024-06-13 10:57AM EDT | 770.00 | 5.99 | 6.30 | 6.80 | 0.00 | - | 2 | 3 | 27.73% |
| INTU241220C00780000 | 2024-06-14 12:46PM EDT | 780.00 | 5.60 | 5.40 | 9.00 | +0.60 | +12.00% | 1 | 66 | 31.09% |
| INTU241220C00790000 | 2024-06-12 12:14PM EDT | 790.00 | 4.50 | 4.70 | 7.40 | 0.00 | - | 1 | 53 | 30.36% |
| INTU241220C00800000 | 2024-06-12 11:41AM EDT | 800.00 | 3.80 | 4.00 | 4.50 | 0.00 | - | 5 | 55 | 27.61% |
| INTU241220C00810000 | 2024-06-12 3:16PM EDT | 810.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 346 | 351 | 27.72% |
| INTU241220C00820000 | 2024-06-13 11:25AM EDT | 820.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 1 | 523 | 27.38% |
| INTU241220C00830000 | 2024-06-14 12:12PM EDT | 830.00 | 2.70 | 2.55 | 2.90 | -0.95 | -26.03% | 1 | 22 | 27.44% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 10.80 | 11.90 | 0.00 | - | 1 | 8 | 39.79% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 42.64% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 4 | 37.45% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 37.37% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 40.64% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00310000 | 2024-05-13 3:26PM EDT | 310.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 60 | 61 | 47.39% |
| INTU241220P00320000 | 2024-06-12 10:12AM EDT | 320.00 | 1.09 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 51.76% |
| INTU241220P00330000 | 2024-06-04 3:11PM EDT | 330.00 | 1.64 | 0.00 | 3.30 | 0.00 | - | 7 | 9 | 50.18% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-05-28 11:07AM EDT | 360.00 | 2.72 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 45.44% |
| INTU241220P00370000 | 2024-06-03 2:33PM EDT | 370.00 | 2.65 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 43.86% |
| INTU241220P00380000 | 2024-06-06 2:18PM EDT | 380.00 | 2.40 | 0.05 | 4.30 | 0.00 | - | - | 1 | 42.28% |
| INTU241220P00390000 | 2024-06-05 11:19AM EDT | 390.00 | 2.85 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 40.92% |
| INTU241220P00400000 | 2024-05-28 1:38PM EDT | 400.00 | 2.96 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 39.73% |
| INTU241220P00410000 | 2024-06-11 3:59PM EDT | 410.00 | 3.62 | 0.20 | 5.40 | 0.00 | - | 2 | 26 | 38.50% |
| INTU241220P00420000 | 2024-06-12 10:06AM EDT | 420.00 | 3.20 | 3.10 | 4.80 | +0.30 | +10.34% | 1 | 21 | 35.47% |
| INTU241220P00430000 | 2024-06-11 10:38AM EDT | 430.00 | 5.28 | 3.20 | 3.80 | 0.00 | - | 1 | 160 | 31.73% |
| INTU241220P00440000 | 2024-06-05 2:39PM EDT | 440.00 | 6.29 | 3.90 | 4.40 | 0.00 | - | 1 | 13 | 31.05% |
| INTU241220P00450000 | 2024-06-12 9:48AM EDT | 450.00 | 3.60 | 4.60 | 5.20 | 0.00 | - | 1 | 23 | 30.55% |
| INTU241220P00460000 | 2024-06-11 12:40PM EDT | 460.00 | 8.10 | 5.50 | 6.00 | 0.00 | - | 2 | 104 | 29.89% |
| INTU241220P00470000 | 2024-06-11 10:15AM EDT | 470.00 | 10.00 | 6.30 | 6.90 | 0.00 | - | 1 | 61 | 29.23% |
| INTU241220P00480000 | 2024-06-12 3:51PM EDT | 480.00 | 8.09 | 7.30 | 8.10 | 0.00 | - | 4 | 1,030 | 28.77% |
| INTU241220P00490000 | 2024-06-05 9:43AM EDT | 490.00 | 16.00 | 8.80 | 9.50 | 0.00 | - | 1 | 6 | 28.36% |
| INTU241220P00500000 | 2024-06-12 10:03AM EDT | 500.00 | 10.10 | 10.40 | 11.10 | 0.00 | - | 1 | 15 | 27.95% |
| INTU241220P00510000 | 2024-06-12 10:36AM EDT | 510.00 | 12.10 | 12.00 | 13.20 | 0.00 | - | 2 | 69 | 27.80% |
| INTU241220P00520000 | 2024-06-10 3:10PM EDT | 520.00 | 20.20 | 14.00 | 15.40 | 0.00 | - | 1 | 70 | 27.50% |
| INTU241220P00530000 | 2024-05-28 10:53AM EDT | 530.00 | 19.13 | 16.30 | 17.10 | 0.00 | - | 31 | 32 | 26.63% |
| INTU241220P00540000 | 2024-06-14 10:40AM EDT | 540.00 | 19.50 | 18.80 | 19.60 | -0.40 | -2.01% | 1 | 19 | 26.20% |
| INTU241220P00550000 | 2024-06-13 3:47PM EDT | 550.00 | 22.90 | 21.50 | 22.30 | 0.00 | - | 5 | 31 | 25.71% |
| INTU241220P00560000 | 2024-06-12 10:36AM EDT | 560.00 | 24.80 | 24.60 | 26.60 | 0.00 | - | 3 | 18 | 26.07% |
| INTU241220P00570000 | 2024-06-06 3:00PM EDT | 570.00 | 38.80 | 27.80 | 29.50 | 0.00 | - | 1 | 235 | 25.31% |
| INTU241220P00580000 | 2024-06-13 2:11PM EDT | 580.00 | 33.30 | 31.80 | 33.70 | 0.00 | - | 2 | 54 | 25.15% |
| INTU241220P00590000 | 2024-06-13 11:21AM EDT | 590.00 | 37.50 | 36.30 | 36.80 | 0.00 | - | 2 | 98 | 24.13% |
| INTU241220P00600000 | 2024-06-13 11:10AM EDT | 600.00 | 42.00 | 40.80 | 42.80 | 0.00 | - | 1 | 86 | 24.60% |
| INTU241220P00610000 | 2024-06-13 2:09PM EDT | 610.00 | 47.60 | 45.60 | 48.00 | 0.00 | - | 5 | 63 | 24.39% |
| INTU241220P00620000 | 2024-06-14 1:06PM EDT | 620.00 | 51.00 | 50.70 | 51.80 | -3.00 | -5.56% | 100 | 43 | 23.14% |
| INTU241220P00630000 | 2024-05-20 3:31PM EDT | 630.00 | 34.91 | 56.10 | 57.60 | 0.00 | - | 35 | 42 | 22.84% |
| INTU241220P00640000 | 2024-05-24 11:55AM EDT | 640.00 | 57.80 | 62.00 | 63.70 | 0.00 | - | 2 | 139 | 22.48% |
| INTU241220P00650000 | 2024-06-12 12:17PM EDT | 650.00 | 70.10 | 67.10 | 69.80 | 0.00 | - | 1 | 38 | 21.89% |
| INTU241220P00660000 | 2024-05-28 12:46PM EDT | 660.00 | 77.10 | 74.30 | 76.60 | 0.00 | - | 1 | 37 | 21.49% |
| INTU241220P00670000 | 2024-05-24 11:10AM EDT | 670.00 | 77.00 | 82.20 | 83.90 | 0.00 | - | 34 | 184 | 21.18% |
| INTU241220P00680000 | 2024-05-23 1:37PM EDT | 680.00 | 56.40 | 89.60 | 91.40 | 0.00 | - | 9 | 27 | 20.76% |
| INTU241220P00690000 | 2024-05-23 3:01PM EDT | 690.00 | 64.40 | 97.50 | 99.30 | 0.00 | - | - | 8 | 20.39% |
| INTU241220P00700000 | 2024-05-23 1:37PM EDT | 700.00 | 67.00 | 105.70 | 107.70 | 0.00 | - | - | 10 | 20.20% |
© 2024 Yahoo. All rights reserved.