Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00500000 | 2024-05-31 12:00PM EDT | 500.00 | 64.59 | 130.00 | 137.60 | 0.00 | - | 1 | 1 | 75.34% |
| INTU240705C00510000 | 2024-06-05 11:35AM EDT | 510.00 | 66.00 | 121.00 | 128.00 | 0.00 | - | - | 1 | 75.64% |
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 540.00 | 53.88 | 90.90 | 96.60 | 0.00 | - | 1 | 2 | 54.22% |
| INTU240705C00560000 | 2024-06-12 11:05AM EDT | 560.00 | 37.85 | 71.00 | 76.50 | 0.00 | - | 4 | 4 | 57.78% |
| INTU240705C00570000 | 2024-06-21 3:51PM EDT | 570.00 | 61.00 | 60.20 | 67.60 | +25.05 | +69.68% | 5 | 19 | 55.84% |
| INTU240705C00580000 | 2024-06-21 3:10PM EDT | 580.00 | 48.60 | 51.20 | 56.70 | +21.15 | +77.05% | 1 | 14 | 46.36% |
| INTU240705C00585000 | 2024-06-20 12:35PM EDT | 585.00 | 34.00 | 46.10 | 53.50 | +34.00 | - | - | 0 | 49.11% |
| INTU240705C00587500 | 2024-06-17 12:42PM EDT | 587.50 | 18.52 | 45.50 | 50.60 | +18.52 | - | - | 1 | 46.21% |
| INTU240705C00590000 | 2024-06-14 11:26AM EDT | 590.00 | 17.10 | 41.50 | 46.30 | 0.00 | - | 1 | 6 | 38.79% |
| INTU240705C00597500 | 2024-06-21 3:10PM EDT | 597.50 | 32.00 | 33.60 | 40.00 | +32.00 | - | 1 | 4 | 37.77% |
| INTU240705C00600000 | 2024-06-21 9:30AM EDT | 600.00 | 27.20 | 33.90 | 36.80 | +5.90 | +27.70% | 2 | 93 | 34.03% |
| INTU240705C00605000 | 2024-06-17 9:57AM EDT | 605.00 | 7.40 | 29.10 | 33.90 | +7.40 | - | - | 2 | 36.48% |
| INTU240705C00607500 | 2024-06-20 12:54PM EDT | 607.50 | 16.91 | 27.20 | 30.20 | +16.91 | - | - | 1 | 31.51% |
| INTU240705C00610000 | 2024-06-21 11:58AM EDT | 610.00 | 21.38 | 24.00 | 29.70 | +5.39 | +33.71% | 1 | 19 | 34.83% |
| INTU240705C00615000 | 2024-06-21 3:11PM EDT | 615.00 | 18.00 | 19.40 | 24.80 | +18.00 | - | 2 | 10 | 31.22% |
| INTU240705C00620000 | 2024-06-21 10:59AM EDT | 620.00 | 13.07 | 17.70 | 20.70 | +3.72 | +39.79% | 2 | 52 | 29.24% |
| INTU240705C00625000 | 2024-06-21 10:57AM EDT | 625.00 | 9.60 | 14.30 | 16.80 | +9.60 | - | 2 | 0 | 27.28% |
| INTU240705C00630000 | 2024-06-21 3:57PM EDT | 630.00 | 12.10 | 10.50 | 14.20 | +6.10 | +101.67% | 60 | 97 | 27.56% |
| INTU240705C00640000 | 2024-06-21 3:52PM EDT | 640.00 | 6.00 | 6.80 | 7.20 | +2.60 | +76.47% | 16 | 40 | 22.28% |
| INTU240705C00645000 | 2024-06-21 3:19PM EDT | 645.00 | 4.00 | 4.60 | 6.20 | +4.00 | - | 71 | 0 | 23.92% |
| INTU240705C00650000 | 2024-06-21 3:52PM EDT | 650.00 | 3.40 | 3.50 | 5.70 | +2.00 | +142.86% | 40 | 35 | 26.26% |
| INTU240705C00655000 | 2024-06-20 3:46PM EDT | 655.00 | 1.41 | 2.60 | 4.70 | +1.41 | - | - | 7 | 26.98% |
| INTU240705C00660000 | 2024-06-21 3:29PM EDT | 660.00 | 1.48 | 1.45 | 3.60 | +0.70 | +89.74% | 22 | 18 | 26.87% |
| INTU240705C00665000 | 2024-06-21 12:32PM EDT | 665.00 | 0.95 | 0.85 | 3.10 | +0.95 | - | 1 | 0 | 28.05% |
| INTU240705C00670000 | 2024-06-21 3:29PM EDT | 670.00 | 0.80 | 0.60 | 1.15 | -1.67 | -67.61% | 10 | 4 | 22.84% |
| INTU240705C00700000 | 2024-05-28 11:04AM EDT | 700.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 33.88% |
| INTU240705C00730000 | 2024-05-29 12:16PM EDT | 730.00 | 0.20 | 0.05 | 1.15 | 0.00 | - | - | 1 | 45.65% |
| INTU240705C00760000 | 2024-05-24 9:53AM EDT | 760.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 61.66% |
| INTU240705C00770000 | 2024-05-24 9:54AM EDT | 770.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 65.00% |
| INTU240705C00890000 | 2024-06-17 12:17PM EDT | 890.00 | 0.10 | 0.00 | 4.30 | +0.10 | - | - | 1 | 101.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00380000 | 2024-06-17 2:39PM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 81 | 100.20% |
| INTU240705P00420000 | 2024-06-21 3:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 55 | 0 | 71.88% |
| INTU240705P00430000 | 2024-06-21 3:07PM EDT | 430.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 230 | 0 | 72.27% |
| INTU240705P00440000 | 2024-06-21 12:10PM EDT | 440.00 | 0.10 | 0.00 | 0.40 | -0.25 | -71.43% | 17 | 1 | 79.30% |
| INTU240705P00470000 | 2024-06-06 11:20AM EDT | 470.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 3 | 7 | 94.56% |
| INTU240705P00480000 | 2024-06-06 11:20AM EDT | 480.00 | 0.58 | 0.00 | 3.90 | 0.00 | - | 3 | 7 | 88.96% |
| INTU240705P00500000 | 2024-06-06 1:05PM EDT | 500.00 | 0.72 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 65.53% |
| INTU240705P00510000 | 2024-06-06 1:05PM EDT | 510.00 | 0.92 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 73.00% |
| INTU240705P00520000 | 2024-06-21 11:50AM EDT | 520.00 | 0.05 | 0.00 | 2.80 | -0.29 | -85.29% | 2 | 5 | 62.73% |
| INTU240705P00530000 | 2024-06-18 9:30AM EDT | 530.00 | 0.87 | 0.10 | 2.85 | 0.00 | - | 1 | 16 | 58.33% |
| INTU240705P00540000 | 2024-06-18 10:21AM EDT | 540.00 | 0.81 | 0.00 | 1.20 | 0.00 | - | 5 | 19 | 51.03% |
| INTU240705P00545000 | 2024-06-18 10:09AM EDT | 545.00 | 0.55 | 0.00 | 1.25 | +0.55 | - | - | 2 | 49.01% |
| INTU240705P00550000 | 2024-06-18 10:21AM EDT | 550.00 | 0.93 | 0.05 | 1.25 | 0.00 | - | 4 | 17 | 46.57% |
| INTU240705P00560000 | 2024-06-18 9:59AM EDT | 560.00 | 1.07 | 0.15 | 1.10 | 0.00 | - | 2 | 18 | 40.55% |
| INTU240705P00570000 | 2024-06-21 2:59PM EDT | 570.00 | 0.52 | 0.20 | 1.20 | -0.28 | -35.00% | 2 | 22 | 36.48% |
| INTU240705P00575000 | 2024-06-21 3:12PM EDT | 575.00 | 0.50 | 0.25 | 1.20 | +0.50 | - | 1 | 0 | 34.03% |
| INTU240705P00580000 | 2024-06-21 11:14AM EDT | 580.00 | 0.84 | 0.30 | 0.80 | -2.10 | -71.43% | 1 | 52 | 28.85% |
| INTU240705P00585000 | 2024-06-21 10:52AM EDT | 585.00 | 1.25 | 0.30 | 0.75 | +1.25 | - | 10 | 2 | 26.17% |
| INTU240705P00590000 | 2024-06-20 1:49PM EDT | 590.00 | 2.35 | 0.65 | 0.95 | 0.00 | - | 1 | 36 | 25.20% |
| INTU240705P00592500 | 2024-06-20 1:49PM EDT | 592.50 | 2.70 | 0.00 | 1.55 | +2.70 | - | - | 5 | 27.20% |
| INTU240705P00595000 | 2024-06-21 10:52AM EDT | 595.00 | 2.10 | 0.85 | 1.80 | +2.10 | - | 10 | 2 | 27.03% |
| INTU240705P00597500 | 2024-06-21 12:01PM EDT | 597.50 | 1.65 | 1.00 | 1.85 | +1.65 | - | 1 | 7 | 25.89% |
| INTU240705P00600000 | 2024-06-21 2:24PM EDT | 600.00 | 1.87 | 1.15 | 1.55 | -2.53 | -57.50% | 28 | 29 | 23.26% |
| INTU240705P00602500 | 2024-06-20 11:35AM EDT | 602.50 | 6.10 | 1.35 | 1.70 | +6.10 | - | - | 4 | 22.55% |
| INTU240705P00605000 | 2024-06-20 1:49PM EDT | 605.00 | 5.65 | 1.60 | 2.55 | +5.65 | - | - | 23 | 24.26% |
| INTU240705P00607500 | 2024-06-21 2:42PM EDT | 607.50 | 2.90 | 1.90 | 2.85 | +2.90 | - | 26 | 23 | 23.74% |
| INTU240705P00610000 | 2024-06-21 3:59PM EDT | 610.00 | 2.65 | 0.80 | 2.65 | -4.95 | -65.13% | 4 | 12 | 21.57% |
| INTU240705P00615000 | 2024-06-21 11:01AM EDT | 615.00 | 5.25 | 2.90 | 3.60 | +5.25 | - | 1 | 0 | 21.09% |
| INTU240705P00620000 | 2024-06-21 11:13AM EDT | 620.00 | 7.35 | 4.10 | 4.90 | -4.95 | -40.24% | 2 | 3 | 20.80% |
| INTU240705P00625000 | 2024-06-21 3:25PM EDT | 625.00 | 7.70 | 5.50 | 8.00 | +7.70 | - | 10 | 0 | 23.70% |
| INTU240705P00630000 | 2024-06-21 3:55PM EDT | 630.00 | 8.40 | 7.60 | 8.60 | -19.60 | -70.00% | 1 | 0 | 20.29% |
| INTU240705P00650000 | 2024-05-30 10:45AM EDT | 650.00 | 80.35 | 17.00 | 21.60 | 0.00 | - | 1 | 0 | 21.36% |
| INTU240705P00660000 | 2024-05-24 2:18PM EDT | 660.00 | 50.00 | 25.30 | 31.00 | 0.00 | - | 2 | 0 | 25.52% |
| INTU240705P00670000 | 2024-05-24 10:43AM EDT | 670.00 | 59.83 | 35.00 | 39.10 | 0.00 | - | 2 | 0 | 23.35% |
| INTU240705P00690000 | 2024-05-24 10:42AM EDT | 690.00 | 79.14 | 54.00 | 61.00 | 0.00 | - | 1 | 0 | 40.47% |
© 2024 Yahoo. All rights reserved.