Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00555000 | 2024-04-23 9:45AM EDT | 555.00 | 67.50 | 75.80 | 81.60 | 0.00 | - | - | 1 | 92.41% |
| INTU240510C00575000 | 2024-04-23 9:45AM EDT | 575.00 | 48.60 | 54.20 | 61.50 | 0.00 | - | - | 1 | 57.47% |
| INTU240510C00590000 | 2024-05-03 1:18PM EDT | 590.00 | 40.91 | 39.20 | 47.00 | 0.00 | - | 1 | 1 | 84.01% |
| INTU240510C00595000 | 2024-05-02 2:17PM EDT | 595.00 | 24.96 | 34.10 | 41.90 | 0.00 | - | - | 3 | 76.75% |
| INTU240510C00600000 | 2024-05-08 12:06PM EDT | 600.00 | 31.25 | 29.40 | 36.70 | +5.25 | +20.19% | 1 | 2 | 68.80% |
| INTU240510C00605000 | 2024-05-02 2:17PM EDT | 605.00 | 17.88 | 24.30 | 32.40 | 0.00 | - | 1 | 2 | 66.24% |
| INTU240510C00610000 | 2024-05-03 9:33AM EDT | 610.00 | 17.00 | 20.80 | 27.10 | 0.00 | - | 2 | 4 | 57.42% |
| INTU240510C00612500 | 2024-05-03 11:01AM EDT | 612.50 | 18.20 | 18.40 | 24.90 | 0.00 | - | 2 | 2 | 55.47% |
| INTU240510C00615000 | 2024-05-07 11:03AM EDT | 615.00 | 25.00 | 17.60 | 22.20 | 0.00 | - | 1 | 11 | 50.68% |
| INTU240510C00617500 | 2024-05-06 12:22PM EDT | 617.50 | 14.86 | 13.60 | 18.50 | 0.00 | - | 1 | 7 | 40.55% |
| INTU240510C00620000 | 2024-05-06 11:37AM EDT | 620.00 | 13.95 | 10.90 | 15.40 | 0.00 | - | 3 | 7 | 33.68% |
| INTU240510C00622500 | 2024-05-03 10:15AM EDT | 622.50 | 13.08 | 11.70 | 12.90 | 0.00 | - | 1 | 3 | 30.03% |
| INTU240510C00625000 | 2024-05-08 11:18AM EDT | 625.00 | 9.70 | 9.70 | 10.90 | -8.50 | -46.70% | 2 | 8 | 28.69% |
| INTU240510C00627500 | 2024-05-07 2:13PM EDT | 627.50 | 14.80 | 8.00 | 8.80 | 0.00 | - | 5 | 16 | 26.40% |
| INTU240510C00630000 | 2024-05-08 12:04PM EDT | 630.00 | 6.00 | 6.50 | 7.20 | -6.90 | -53.49% | 7 | 59 | 25.87% |
| INTU240510C00632500 | 2024-05-08 3:32PM EDT | 632.50 | 5.10 | 5.10 | 5.70 | -5.10 | -50.00% | 6 | 19 | 25.07% |
| INTU240510C00635000 | 2024-05-08 2:32PM EDT | 635.00 | 3.90 | 4.00 | 4.60 | -2.90 | -42.65% | 4 | 24 | 25.28% |
| INTU240510C00637500 | 2024-05-08 2:20PM EDT | 637.50 | 3.20 | 2.30 | 3.60 | -4.30 | -57.33% | 205 | 303 | 25.19% |
| INTU240510C00640000 | 2024-05-08 3:49PM EDT | 640.00 | 2.70 | 2.15 | 3.00 | -4.40 | -61.97% | 11 | 46 | 26.28% |
| INTU240510C00642500 | 2024-05-08 3:56PM EDT | 642.50 | 2.10 | 1.15 | 2.10 | -3.30 | -61.11% | 10 | 25 | 25.14% |
| INTU240510C00645000 | 2024-05-08 3:50PM EDT | 645.00 | 1.60 | 1.20 | 1.65 | -2.50 | -60.98% | 204 | 26 | 25.68% |
| INTU240510C00647500 | 2024-05-08 1:05PM EDT | 647.50 | 0.92 | 0.90 | 1.30 | -2.43 | -72.54% | 11 | 17 | 26.29% |
| INTU240510C00650000 | 2024-05-08 2:31PM EDT | 650.00 | 0.60 | 0.65 | 1.00 | -2.18 | -78.42% | 19 | 55 | 26.71% |
| INTU240510C00655000 | 2024-05-08 1:25PM EDT | 655.00 | 0.35 | 0.30 | 0.65 | -1.20 | -77.42% | 5 | 77 | 28.30% |
| INTU240510C00660000 | 2024-05-08 1:23PM EDT | 660.00 | 0.20 | 0.15 | 0.55 | -0.65 | -76.47% | 1 | 87 | 31.52% |
| INTU240510C00665000 | 2024-05-08 9:30AM EDT | 665.00 | 0.20 | 0.00 | 0.40 | -0.15 | -42.86% | 22 | 103 | 33.45% |
| INTU240510C00670000 | 2024-05-07 12:56PM EDT | 670.00 | 0.25 | 0.10 | 0.35 | -0.05 | -16.67% | 1 | 81 | 36.43% |
| INTU240510C00675000 | 2024-05-03 12:32PM EDT | 675.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 90 | 100 | 41.19% |
| INTU240510C00680000 | 2024-05-08 11:35AM EDT | 680.00 | 0.10 | 0.10 | 0.45 | -0.01 | -9.09% | 1 | 24 | 45.90% |
| INTU240510C00685000 | 2024-05-08 9:59AM EDT | 685.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 16 | 47.46% |
| INTU240510C00690000 | 2024-05-01 2:57PM EDT | 690.00 | 0.32 | 0.05 | 0.10 | 0.00 | - | 16 | 22 | 42.29% |
| INTU240510C00700000 | 2024-05-08 3:04PM EDT | 700.00 | 0.05 | 0.05 | 3.90 | -0.48 | -90.57% | 14 | 2 | 82.20% |
| INTU240510C00705000 | 2024-05-08 12:25PM EDT | 705.00 | 0.05 | 0.00 | 3.90 | -0.30 | -85.71% | 23 | 1 | 86.16% |
| INTU240510C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 0.33 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 92.46% |
| INTU240510C00720000 | 2024-04-04 2:54PM EDT | 720.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 89.84% |
| INTU240510C00740000 | 2024-04-08 12:19PM EDT | 740.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 60.94% |
| INTU240510C00750000 | 2024-04-09 3:16PM EDT | 750.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 6 | 123.58% |
| INTU240510C00760000 | 2024-04-03 11:06AM EDT | 760.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 128.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 470.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 201.03% |
| INTU240510P00500000 | 2024-05-02 10:00AM EDT | 500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 95.70% |
| INTU240510P00510000 | 2024-05-01 11:32AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 82.81% |
| INTU240510P00520000 | 2024-05-08 9:58AM EDT | 520.00 | 0.05 | 0.00 | 1.30 | -0.01 | -16.67% | 17 | 52 | 113.57% |
| INTU240510P00530000 | 2024-05-08 2:56PM EDT | 530.00 | 0.05 | 0.00 | 0.15 | -1.05 | -95.45% | 42 | 1 | 77.15% |
| INTU240510P00540000 | 2024-05-06 3:56PM EDT | 540.00 | 0.03 | 0.05 | 4.30 | 0.00 | - | 1 | 13 | 121.36% |
| INTU240510P00545000 | 2024-05-08 1:10PM EDT | 545.00 | 0.27 | 0.05 | 1.30 | +0.22 | +440.00% | 11 | 12 | 90.77% |
| INTU240510P00550000 | 2024-05-07 1:20PM EDT | 550.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 33 | 77 | 62.50% |
| INTU240510P00555000 | 2024-05-07 9:30AM EDT | 555.00 | 0.05 | 0.05 | 4.40 | 0.00 | - | 4 | 8 | 105.32% |
| INTU240510P00560000 | 2024-05-08 9:58AM EDT | 560.00 | 0.15 | 0.05 | 1.30 | -0.70 | -82.35% | 1 | 16 | 76.81% |
| INTU240510P00565000 | 2024-05-08 1:10PM EDT | 565.00 | 0.30 | 0.10 | 0.55 | +0.20 | +200.00% | 11 | 35 | 63.48% |
| INTU240510P00570000 | 2024-05-03 2:08PM EDT | 570.00 | 0.79 | 0.10 | 0.60 | 0.00 | - | 6 | 16 | 59.96% |
| INTU240510P00575000 | 2024-05-08 9:59AM EDT | 575.00 | 0.20 | 0.10 | 0.20 | -0.65 | -76.47% | 2 | 4 | 50.93% |
| INTU240510P00580000 | 2024-05-07 10:46AM EDT | 580.00 | 0.21 | 0.10 | 0.50 | -0.24 | -53.33% | 1 | 95 | 50.10% |
| INTU240510P00585000 | 2024-05-07 2:17PM EDT | 585.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 20 | 118 | 52.25% |
| INTU240510P00590000 | 2024-05-08 11:00AM EDT | 590.00 | 0.20 | 0.15 | 0.60 | -0.14 | -41.18% | 1 | 44 | 47.61% |
| INTU240510P00595000 | 2024-05-07 10:24AM EDT | 595.00 | 0.27 | 0.15 | 0.50 | 0.00 | - | 4 | 81 | 41.33% |
| INTU240510P00600000 | 2024-05-08 1:23PM EDT | 600.00 | 0.37 | 0.15 | 0.60 | +0.09 | +32.14% | 11 | 179 | 38.23% |
| INTU240510P00605000 | 2024-05-08 3:52PM EDT | 605.00 | 0.40 | 0.20 | 0.55 | +0.05 | +14.29% | 10 | 130 | 32.81% |
| INTU240510P00610000 | 2024-05-08 11:25AM EDT | 610.00 | 0.58 | 0.30 | 0.55 | -0.02 | -3.33% | 1 | 105 | 28.00% |
| INTU240510P00612500 | 2024-05-07 11:57AM EDT | 612.50 | 0.52 | 0.45 | 0.65 | 0.00 | - | 2 | 6 | 26.66% |
| INTU240510P00615000 | 2024-05-08 11:15AM EDT | 615.00 | 1.00 | 0.60 | 0.80 | +0.37 | +58.73% | 7 | 35 | 25.56% |
| INTU240510P00617500 | 2024-05-07 2:02PM EDT | 617.50 | 1.46 | 0.75 | 1.10 | +0.53 | +56.99% | 1 | 37 | 25.28% |
| INTU240510P00620000 | 2024-05-08 3:50PM EDT | 620.00 | 1.20 | 1.10 | 1.45 | +0.27 | +29.03% | 7 | 118 | 24.74% |
| INTU240510P00622500 | 2024-05-08 3:12PM EDT | 622.50 | 2.05 | 1.50 | 1.90 | +0.50 | +32.26% | 2 | 25 | 24.22% |
| INTU240510P00625000 | 2024-05-08 3:03PM EDT | 625.00 | 2.80 | 2.05 | 2.50 | +1.30 | +86.67% | 76 | 91 | 23.85% |
| INTU240510P00627500 | 2024-05-08 3:03PM EDT | 627.50 | 3.70 | 2.80 | 3.20 | +1.45 | +64.44% | 76 | 80 | 23.28% |
| INTU240510P00630000 | 2024-05-08 2:29PM EDT | 630.00 | 4.40 | 3.70 | 4.20 | +1.55 | +54.39% | 12 | 27 | 23.33% |
| INTU240510P00632500 | 2024-05-08 3:32PM EDT | 632.50 | 5.30 | 4.70 | 5.30 | +1.58 | +42.47% | 4 | 28 | 23.02% |
| INTU240510P00635000 | 2024-05-08 11:49AM EDT | 635.00 | 6.80 | 5.80 | 6.80 | +2.45 | +56.32% | 6 | 13 | 23.65% |
| INTU240510P00637500 | 2024-05-08 3:54PM EDT | 637.50 | 8.40 | 7.20 | 8.30 | +3.75 | +80.65% | 3 | 19 | 23.47% |
| INTU240510P00640000 | 2024-05-08 12:36PM EDT | 640.00 | 11.35 | 9.20 | 11.10 | +5.55 | +95.69% | 6 | 37 | 28.86% |
| INTU240510P00642500 | 2024-05-07 2:04PM EDT | 642.50 | 9.80 | 10.40 | 13.10 | +1.90 | +24.05% | 1 | 7 | 30.07% |
| INTU240510P00645000 | 2024-05-08 3:49PM EDT | 645.00 | 13.90 | 12.30 | 15.00 | +4.40 | +46.32% | 20 | 2 | 30.26% |
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 650.00 | 23.60 | 16.10 | 19.80 | 0.00 | - | 5 | 3 | 35.29% |
© 2024 Yahoo. All rights reserved.