Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240712C00560000 | 2024-06-03 11:01AM EDT | 560.00 | 23.88 | 76.80 | 82.00 | 0.00 | - | 1 | 1 | 52.03% |
| INTU240712C00570000 | 2024-06-25 3:52PM EDT | 570.00 | 61.05 | 66.80 | 72.00 | 0.00 | - | 1 | 3 | 46.88% |
| INTU240712C00580000 | 2024-06-25 3:52PM EDT | 580.00 | 51.35 | 56.80 | 61.50 | 0.00 | - | 1 | 10 | 39.98% |
| INTU240712C00590000 | 2024-06-24 11:56AM EDT | 590.00 | 38.18 | 47.60 | 52.50 | 0.00 | - | 12 | 15 | 37.98% |
| INTU240712C00600000 | 2024-06-21 12:04PM EDT | 600.00 | 31.20 | 38.20 | 43.20 | 0.00 | - | 3 | 15 | 34.41% |
| INTU240712C00610000 | 2024-06-21 2:52PM EDT | 610.00 | 23.70 | 30.60 | 32.40 | 0.00 | - | 3 | 15 | 26.64% |
| INTU240712C00620000 | 2024-06-26 12:46PM EDT | 620.00 | 22.78 | 22.70 | 23.90 | +5.82 | +34.32% | 2 | 19 | 24.05% |
| INTU240712C00630000 | 2024-06-26 10:06AM EDT | 630.00 | 12.28 | 15.90 | 16.70 | +5.78 | +88.92% | 25 | 11 | 22.60% |
| INTU240712C00640000 | 2024-06-26 10:52AM EDT | 640.00 | 10.40 | 10.30 | 11.00 | +3.05 | +41.50% | 2 | 37 | 21.83% |
| INTU240712C00650000 | 2024-06-26 12:23PM EDT | 650.00 | 6.80 | 6.40 | 6.90 | +2.80 | +70.00% | 5 | 20 | 21.62% |
| INTU240712C00660000 | 2024-06-26 12:09PM EDT | 660.00 | 3.80 | 3.80 | 4.00 | +0.92 | +31.94% | 9 | 8 | 21.35% |
| INTU240712C00670000 | 2024-06-25 3:15PM EDT | 670.00 | 1.37 | 2.20 | 2.45 | 0.00 | - | 3 | 6 | 22.07% |
| INTU240712C00680000 | 2024-06-21 12:48PM EDT | 680.00 | 1.06 | 1.20 | 1.75 | 0.00 | - | 1 | 3 | 23.86% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240712P00450000 | 2024-06-14 3:36PM EDT | 450.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | - | 1 | 98.80% |
| INTU240712P00460000 | 2024-06-04 10:00AM EDT | 460.00 | 0.90 | 0.05 | 0.80 | 0.00 | - | 9 | 9 | 69.63% |
| INTU240712P00490000 | 2024-06-07 1:49PM EDT | 490.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 55.52% |
| INTU240712P00500000 | 2024-06-14 3:35PM EDT | 500.00 | 0.10 | 0.05 | 2.55 | 0.00 | - | 1 | 4 | 64.80% |
| INTU240712P00510000 | 2024-06-20 3:44PM EDT | 510.00 | 0.57 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 54.98% |
| INTU240712P00520000 | 2024-06-20 3:44PM EDT | 520.00 | 0.68 | 0.05 | 1.05 | 0.00 | - | 1 | 6 | 53.77% |
| INTU240712P00530000 | 2024-06-20 9:42AM EDT | 530.00 | 0.47 | 0.05 | 1.10 | 0.00 | - | 4 | 18 | 50.02% |
| INTU240712P00540000 | 2024-06-21 12:37PM EDT | 540.00 | 0.45 | 0.10 | 1.15 | 0.00 | - | 1 | 21 | 46.23% |
| INTU240712P00550000 | 2024-06-24 1:43PM EDT | 550.00 | 0.55 | 0.15 | 1.25 | 0.00 | - | 1 | 233 | 42.77% |
| INTU240712P00560000 | 2024-06-20 12:56PM EDT | 560.00 | 1.10 | 0.20 | 1.35 | 0.00 | - | 12 | 33 | 39.20% |
| INTU240712P00570000 | 2024-06-26 12:52PM EDT | 570.00 | 0.50 | 0.35 | 1.45 | -0.88 | -63.77% | 32 | 205 | 35.50% |
| INTU240712P00580000 | 2024-06-24 1:32PM EDT | 580.00 | 1.35 | 0.40 | 1.10 | 0.00 | - | 2 | 164 | 29.22% |
| INTU240712P00590000 | 2024-06-21 1:42PM EDT | 590.00 | 2.55 | 0.65 | 1.25 | 0.00 | - | 2 | 2 | 25.82% |
| INTU240712P00600000 | 2024-06-21 3:22PM EDT | 600.00 | 3.30 | 1.25 | 1.85 | 0.00 | - | 6 | 12 | 23.96% |
| INTU240712P00610000 | 2024-06-25 9:53AM EDT | 610.00 | 5.10 | 2.45 | 2.85 | 0.00 | - | 1 | 21 | 22.29% |
| INTU240712P00620000 | 2024-06-26 11:03AM EDT | 620.00 | 5.45 | 4.30 | 4.80 | -3.75 | -40.76% | 6 | 5 | 21.48% |
© 2024 Yahoo. All rights reserved.