Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719C00480000 | 2024-01-03 11:43AM EDT | 480.00 | 134.22 | 172.30 | 179.10 | 0.00 | - | 1 | 0 | 134.07% |
| INTU240719C00500000 | 2024-05-24 12:52PM EDT | 500.00 | 112.00 | 99.20 | 105.30 | 0.00 | - | 1 | 10 | 45.63% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 510.00 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 105.49% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 520.00 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 112.56% |
| INTU240719C00530000 | 2024-05-24 11:17AM EDT | 530.00 | 86.50 | 72.30 | 78.50 | 0.00 | - | 6 | 8 | 40.49% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 540.00 | 110.90 | 64.40 | 67.50 | 0.00 | - | 5 | 7 | 35.03% |
| INTU240719C00550000 | 2024-05-24 3:59PM EDT | 550.00 | 64.95 | 55.70 | 60.40 | 0.00 | - | 10 | 29 | 35.48% |
| INTU240719C00560000 | 2024-05-29 3:55PM EDT | 560.00 | 48.49 | 47.50 | 51.40 | -35.91 | -42.55% | 10 | 83 | 32.71% |
| INTU240719C00570000 | 2024-05-28 10:26AM EDT | 570.00 | 39.74 | 39.90 | 43.20 | 0.00 | - | 7 | 22 | 30.68% |
| INTU240719C00580000 | 2024-05-28 10:25AM EDT | 580.00 | 33.23 | 32.90 | 36.40 | 0.00 | - | 2 | 61 | 29.90% |
| INTU240719C00590000 | 2024-05-29 3:16PM EDT | 590.00 | 27.30 | 26.80 | 27.60 | -0.70 | -2.50% | 3 | 195 | 26.22% |
| INTU240719C00600000 | 2024-05-29 3:58PM EDT | 600.00 | 21.63 | 21.20 | 21.90 | -0.40 | -1.82% | 47 | 86 | 25.47% |
| INTU240719C00610000 | 2024-05-29 3:37PM EDT | 610.00 | 17.20 | 16.60 | 17.10 | +1.80 | +11.69% | 52 | 110 | 24.95% |
| INTU240719C00620000 | 2024-05-29 10:16AM EDT | 620.00 | 12.50 | 12.60 | 13.20 | +0.60 | +5.04% | 9 | 157 | 24.67% |
| INTU240719C00630000 | 2024-05-29 2:31PM EDT | 630.00 | 9.58 | 9.00 | 10.80 | -0.46 | -4.58% | 7 | 134 | 25.46% |
| INTU240719C00640000 | 2024-05-29 2:49PM EDT | 640.00 | 7.30 | 5.20 | 7.40 | -0.01 | -0.14% | 9 | 368 | 24.20% |
| INTU240719C00650000 | 2024-05-29 2:24PM EDT | 650.00 | 5.15 | 5.10 | 5.50 | +0.62 | +13.69% | 11 | 178 | 24.21% |
| INTU240719C00660000 | 2024-05-29 3:18PM EDT | 660.00 | 3.90 | 2.20 | 8.10 | +0.40 | +11.43% | 8 | 245 | 31.09% |
| INTU240719C00670000 | 2024-05-29 2:49PM EDT | 670.00 | 2.98 | 2.70 | 3.10 | +0.68 | +29.57% | 14 | 212 | 24.69% |
| INTU240719C00680000 | 2024-05-29 3:18PM EDT | 680.00 | 2.16 | 0.40 | 2.25 | +0.31 | +16.76% | 13 | 114 | 24.77% |
| INTU240719C00690000 | 2024-05-28 3:20PM EDT | 690.00 | 1.40 | 0.05 | 1.70 | 0.00 | - | 6 | 171 | 25.15% |
| INTU240719C00700000 | 2024-05-29 2:49PM EDT | 700.00 | 1.30 | 0.95 | 1.85 | +0.17 | +15.04% | 1 | 58 | 27.57% |
| INTU240719C00710000 | 2024-05-24 12:17PM EDT | 710.00 | 1.40 | 0.85 | 2.40 | 0.00 | - | 42 | 459 | 31.22% |
| INTU240719C00720000 | 2024-05-24 10:22AM EDT | 720.00 | 1.20 | 0.75 | 1.70 | 0.00 | - | 24 | 62 | 30.73% |
| INTU240719C00730000 | 2024-05-29 2:55PM EDT | 730.00 | 0.70 | 0.30 | 1.50 | -0.15 | -17.65% | 1 | 70 | 31.68% |
| INTU240719C00740000 | 2024-05-28 10:59AM EDT | 740.00 | 0.60 | 0.25 | 1.50 | 0.00 | - | 1 | 103 | 33.37% |
| INTU240719C00750000 | 2024-05-28 10:50AM EDT | 750.00 | 0.82 | 0.30 | 1.50 | 0.00 | - | 1 | 11 | 35.02% |
| INTU240719C00760000 | 2024-05-28 10:50AM EDT | 760.00 | 0.50 | 0.00 | 3.00 | -0.40 | -44.44% | 1 | 86 | 42.22% |
| INTU240719C00780000 | 2024-05-29 3:04PM EDT | 780.00 | 0.15 | 0.05 | 2.95 | -0.35 | -70.00% | 1 | 64 | 45.46% |
| INTU240719C00800000 | 2024-05-21 3:30PM EDT | 800.00 | 1.94 | 0.00 | 2.85 | 0.00 | - | 1 | 189 | 48.36% |
| INTU240719C00810000 | 2024-05-22 10:38AM EDT | 810.00 | 1.45 | 0.10 | 2.85 | 0.00 | - | - | 4 | 49.93% |
| INTU240719C00820000 | 2024-05-24 10:39AM EDT | 820.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 1 | 211 | 57.10% |
| INTU240719C00830000 | 2024-05-23 2:46PM EDT | 830.00 | 0.82 | 0.00 | 1.00 | 0.00 | - | - | 4 | 43.95% |
| INTU240719C00840000 | 2024-05-15 3:10PM EDT | 840.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 1 | 154 | 54.08% |
| INTU240719C00850000 | 2024-05-28 10:02AM EDT | 850.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 40.87% |
| INTU240719C00860000 | 2024-05-28 10:01AM EDT | 860.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | 4 | 249 | 51.32% |
| INTU240719C00880000 | 2024-05-23 2:44PM EDT | 880.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | - | 2 | 57.53% |
| INTU240719C00900000 | 2024-03-05 11:14AM EDT | 900.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 2 | 107 | 50.51% |
| INTU240719C00920000 | 2024-02-22 4:55PM EDT | 920.00 | 2.66 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 54.79% |
| INTU240719C00940000 | 2024-04-02 9:41AM EDT | 940.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| INTU240719C00960000 | 2024-04-22 9:59AM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719P00250000 | 2024-05-28 9:35AM EDT | 250.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 122.61% |
| INTU240719P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 111.84% |
| INTU240719P00300000 | 2023-11-06 2:40PM EDT | 300.00 | 3.70 | 0.10 | 4.80 | 0.00 | - | - | 1 | 103.89% |
| INTU240719P00310000 | 2023-12-28 1:59PM EDT | 310.00 | 0.87 | 0.00 | 4.60 | 0.00 | - | 4 | 0 | 98.38% |
| INTU240719P00360000 | 2023-12-07 4:35PM EDT | 360.00 | 2.29 | 0.60 | 2.55 | 0.00 | - | 1 | 1 | 73.33% |
| INTU240719P00370000 | 2024-01-04 1:49PM EDT | 370.00 | 2.44 | 0.85 | 1.60 | 0.00 | - | - | 1 | 66.93% |
| INTU240719P00380000 | 2024-03-20 10:21AM EDT | 380.00 | 1.03 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 60.30% |
| INTU240719P00390000 | 2023-12-07 4:35PM EDT | 390.00 | 3.72 | 0.10 | 7.20 | 0.00 | - | 1 | 5 | 74.73% |
| INTU240719P00400000 | 2024-05-28 10:37AM EDT | 400.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 10 | 173 | 55.01% |
| INTU240719P00410000 | 2024-05-09 9:40AM EDT | 410.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 60.85% |
| INTU240719P00420000 | 2024-03-18 3:42PM EDT | 420.00 | 1.76 | 0.70 | 3.60 | 0.00 | - | 4 | 18 | 57.06% |
| INTU240719P00430000 | 2024-05-29 9:30AM EDT | 430.00 | 0.40 | 0.05 | 0.45 | +0.05 | +14.29% | 1 | 89 | 41.26% |
| INTU240719P00440000 | 2024-04-29 11:21AM EDT | 440.00 | 1.28 | 0.05 | 1.50 | 0.00 | - | 1 | 40 | 47.25% |
| INTU240719P00450000 | 2024-05-24 12:41PM EDT | 450.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 4 | 77 | 38.78% |
| INTU240719P00460000 | 2024-04-19 11:35AM EDT | 460.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 29 | 54.05% |
| INTU240719P00470000 | 2024-05-29 10:23AM EDT | 470.00 | 0.50 | 0.30 | 1.25 | -1.43 | -74.09% | 1 | 36 | 37.29% |
| INTU240719P00480000 | 2024-04-22 9:58AM EDT | 480.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719P00490000 | 2024-05-28 1:36PM EDT | 490.00 | 1.00 | 0.45 | 1.65 | 0.00 | - | 1 | 29 | 33.74% |
| INTU240719P00500000 | 2024-05-24 11:06AM EDT | 500.00 | 0.99 | 0.55 | 1.85 | 0.00 | - | 6 | 317 | 31.76% |
| INTU240719P00510000 | 2024-05-28 9:35AM EDT | 510.00 | 1.70 | 0.25 | 1.65 | 0.00 | - | 2 | 34 | 28.21% |
| INTU240719P00520000 | 2024-05-28 3:13PM EDT | 520.00 | 2.00 | 1.80 | 2.05 | 0.00 | - | 9 | 36 | 26.81% |
| INTU240719P00530000 | 2024-05-28 9:32AM EDT | 530.00 | 2.40 | 2.35 | 2.70 | 0.00 | - | 1 | 33 | 25.78% |
| INTU240719P00540000 | 2024-05-28 1:50PM EDT | 540.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 9 | 101 | 24.86% |
| INTU240719P00550000 | 2024-05-29 1:37PM EDT | 550.00 | 4.60 | 4.40 | 4.80 | -0.16 | -3.36% | 13 | 176 | 23.97% |
| INTU240719P00560000 | 2024-05-29 12:51PM EDT | 560.00 | 5.88 | 6.00 | 6.50 | -0.75 | -11.31% | 16 | 463 | 23.29% |
| INTU240719P00570000 | 2024-05-29 2:31PM EDT | 570.00 | 8.34 | 8.20 | 8.90 | -1.01 | -10.80% | 39 | 362 | 22.89% |
| INTU240719P00580000 | 2024-05-29 3:42PM EDT | 580.00 | 10.60 | 11.10 | 11.70 | -1.38 | -11.52% | 40 | 339 | 22.20% |
| INTU240719P00590000 | 2024-05-29 1:11PM EDT | 590.00 | 14.90 | 14.60 | 15.30 | -0.80 | -5.10% | 17 | 192 | 21.63% |
| INTU240719P00600000 | 2024-05-29 2:41PM EDT | 600.00 | 19.20 | 18.90 | 19.80 | -1.20 | -5.88% | 96 | 318 | 21.20% |
| INTU240719P00610000 | 2024-05-29 2:18PM EDT | 610.00 | 24.86 | 24.10 | 25.00 | -1.30 | -4.97% | 7 | 287 | 20.61% |
| INTU240719P00620000 | 2024-05-29 3:16PM EDT | 620.00 | 30.80 | 29.90 | 31.40 | +2.10 | +7.32% | 105 | 218 | 20.44% |
| INTU240719P00630000 | 2024-05-28 3:46PM EDT | 630.00 | 39.35 | 35.00 | 38.80 | 0.00 | - | 9 | 323 | 20.59% |
| INTU240719P00640000 | 2024-05-29 1:01PM EDT | 640.00 | 45.60 | 42.20 | 48.00 | -1.65 | -3.49% | 2 | 218 | 22.57% |
| INTU240719P00650000 | 2024-05-28 3:35PM EDT | 650.00 | 56.40 | 49.20 | 57.80 | 0.00 | - | 2 | 111 | 25.16% |
| INTU240719P00660000 | 2024-05-29 9:30AM EDT | 660.00 | 60.80 | 58.00 | 65.70 | -2.55 | -4.03% | 3 | 57 | 24.15% |
| INTU240719P00670000 | 2024-05-23 2:25PM EDT | 670.00 | 30.43 | 69.80 | 75.90 | 0.00 | - | 42 | 54 | 26.98% |
| INTU240719P00680000 | 2024-05-23 3:00PM EDT | 680.00 | 36.60 | 77.60 | 86.00 | 0.00 | - | 23 | 27 | 29.54% |
| INTU240719P00690000 | 2024-05-23 11:54AM EDT | 690.00 | 35.60 | 87.60 | 96.00 | 0.00 | - | 5 | 6 | 31.82% |
| INTU240719P00700000 | 2024-03-14 3:52PM EDT | 700.00 | 67.80 | 82.60 | 87.70 | 0.00 | - | 3 | 4 | 0.00% |
| INTU240719P00710000 | 2024-05-23 9:45AM EDT | 710.00 | 50.60 | 108.20 | 115.40 | 0.00 | - | 1 | 0 | 34.71% |
| INTU240719P00760000 | 2024-05-24 3:55PM EDT | 760.00 | 152.88 | 157.60 | 165.90 | 0.00 | - | 1 | 0 | 45.65% |
| INTU240719P00780000 | 2024-05-24 3:55PM EDT | 780.00 | 172.92 | 177.60 | 185.70 | 0.00 | - | 1 | 0 | 48.66% |
© 2024 Yahoo. All rights reserved.