Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240726C00550000 | 2024-06-27 12:16PM EDT | 550.00 | 108.05 | 104.00 | 113.10 | 0.00 | - | 2 | 3 | 56.25% |
| INTU240726C00560000 | 2024-06-20 12:16PM EDT | 560.00 | 58.62 | 94.70 | 104.00 | 0.00 | - | 1 | 3 | 54.52% |
| INTU240726C00580000 | 2024-06-27 10:35AM EDT | 580.00 | 72.50 | 75.30 | 84.00 | 0.00 | - | 2 | 4 | 46.00% |
| INTU240726C00590000 | 2024-06-20 9:35AM EDT | 590.00 | 31.35 | 65.60 | 74.80 | 0.00 | - | 1 | 68 | 43.49% |
| INTU240726C00600000 | 2024-06-20 9:30AM EDT | 600.00 | 24.90 | 55.90 | 65.00 | 0.00 | - | 1 | 6 | 39.49% |
| INTU240726C00610000 | 2024-06-20 3:57PM EDT | 610.00 | 22.05 | 48.00 | 56.00 | 0.00 | - | 22 | 25 | 36.90% |
| INTU240726C00620000 | 2024-06-21 3:55PM EDT | 620.00 | 25.90 | 38.70 | 46.80 | 0.00 | - | 20 | 20 | 33.59% |
| INTU240726C00630000 | 2024-06-28 11:27AM EDT | 630.00 | 36.55 | 31.50 | 38.00 | +5.44 | +17.49% | 1 | 19 | 30.58% |
| INTU240726C00640000 | 2024-06-27 11:57AM EDT | 640.00 | 25.10 | 24.40 | 30.00 | 0.00 | - | 36 | 25 | 28.25% |
| INTU240726C00650000 | 2024-06-28 11:27AM EDT | 650.00 | 21.10 | 20.00 | 21.60 | +1.30 | +6.57% | 17 | 20 | 24.60% |
| INTU240726C00660000 | 2024-06-28 1:39PM EDT | 660.00 | 14.50 | 11.10 | 19.30 | +1.50 | +11.54% | 14 | 57 | 28.40% |
| INTU240726C00670000 | 2024-06-27 3:49PM EDT | 670.00 | 9.50 | 6.80 | 11.90 | 0.00 | - | 1 | 11 | 23.95% |
| INTU240726C00690000 | 2024-06-28 2:56PM EDT | 690.00 | 5.55 | 5.10 | 6.10 | +3.20 | +136.17% | 1 | 4 | 24.09% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240726P00470000 | 2024-06-11 1:27PM EDT | 470.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | - | 1 | 72.57% |
| INTU240726P00490000 | 2024-06-12 3:14PM EDT | 490.00 | 0.95 | 0.05 | 5.20 | 0.00 | - | - | 1 | 67.44% |
| INTU240726P00500000 | 2024-06-27 10:41AM EDT | 500.00 | 1.13 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 60.40% |
| INTU240726P00520000 | 2024-06-24 3:32PM EDT | 520.00 | 0.69 | 0.05 | 5.20 | 0.00 | - | 7 | 9 | 56.15% |
| INTU240726P00530000 | 2024-06-24 3:32PM EDT | 530.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 45.26% |
| INTU240726P00540000 | 2024-06-14 3:14PM EDT | 540.00 | 2.37 | 0.00 | 2.80 | 0.00 | - | 1 | 8 | 49.59% |
| INTU240726P00550000 | 2024-06-24 2:25PM EDT | 550.00 | 1.10 | 0.10 | 4.20 | 0.00 | - | 21 | 22 | 51.03% |
| INTU240726P00560000 | 2024-06-27 9:58AM EDT | 560.00 | 1.05 | 0.05 | 4.30 | 0.00 | - | 3 | 38 | 47.44% |
| INTU240726P00570000 | 2024-06-27 9:58AM EDT | 570.00 | 1.27 | 0.05 | 4.50 | 0.00 | - | 3 | 246 | 44.12% |
| INTU240726P00580000 | 2024-06-26 12:57PM EDT | 580.00 | 2.36 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 40.73% |
| INTU240726P00590000 | 2024-06-26 1:52PM EDT | 590.00 | 2.27 | 0.05 | 5.00 | 0.00 | - | 2 | 7 | 37.51% |
| INTU240726P00600000 | 2024-06-21 12:05PM EDT | 600.00 | 6.54 | 0.80 | 5.50 | 0.00 | - | 1 | 5 | 34.60% |
| INTU240726P00610000 | 2024-06-20 3:54PM EDT | 610.00 | 13.05 | 1.15 | 6.30 | 0.00 | - | 3 | 5 | 32.07% |
| INTU240726P00620000 | 2024-06-27 11:23AM EDT | 620.00 | 4.50 | 3.20 | 8.10 | 0.00 | - | 1 | 2 | 30.98% |
| INTU240726P00640000 | 2024-06-13 12:48PM EDT | 640.00 | 50.90 | 7.80 | 12.70 | 0.00 | - | 2 | 1 | 28.12% |
© 2024 Yahoo. All rights reserved.