Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240816C00500000 | 2024-06-05 9:32AM EDT | 500.00 | 79.09 | 137.70 | 144.40 | 0.00 | - | 1 | 1 | 52.89% |
| INTU240816C00540000 | 2024-06-05 10:22AM EDT | 540.00 | 42.18 | 98.90 | 105.50 | 0.00 | - | - | 1 | 42.30% |
| INTU240816C00550000 | 2024-06-20 2:43PM EDT | 550.00 | 72.95 | 89.50 | 94.30 | 0.00 | - | 4 | 10 | 36.71% |
| INTU240816C00560000 | 2024-06-13 10:39AM EDT | 560.00 | 49.25 | 79.70 | 84.90 | 0.00 | - | 1 | 8 | 34.68% |
| INTU240816C00570000 | 2024-06-25 9:41AM EDT | 570.00 | 64.20 | 72.60 | 75.20 | 0.00 | - | 1 | 50 | 31.99% |
| INTU240816C00580000 | 2024-06-20 11:51AM EDT | 580.00 | 46.63 | 62.70 | 66.70 | 0.00 | - | 1 | 43 | 31.07% |
| INTU240816C00590000 | 2024-06-20 9:37AM EDT | 590.00 | 38.37 | 54.30 | 59.30 | 0.00 | - | 1 | 34 | 31.26% |
| INTU240816C00600000 | 2024-06-26 12:50PM EDT | 600.00 | 48.60 | 46.30 | 50.10 | +7.50 | +18.25% | 2 | 368 | 28.56% |
| INTU240816C00610000 | 2024-06-25 3:58PM EDT | 610.00 | 35.40 | 38.20 | 41.90 | 0.00 | - | 19 | 81 | 26.82% |
| INTU240816C00620000 | 2024-06-25 1:42PM EDT | 620.00 | 26.50 | 32.60 | 34.80 | 0.00 | - | 3 | 36 | 25.88% |
| INTU240816C00630000 | 2024-06-26 12:48PM EDT | 630.00 | 27.40 | 27.50 | 28.40 | +4.20 | +18.10% | 174 | 156 | 25.11% |
| INTU240816C00640000 | 2024-06-26 1:17PM EDT | 640.00 | 22.00 | 22.20 | 22.80 | +4.80 | +27.91% | 5 | 127 | 24.52% |
| INTU240816C00650000 | 2024-06-26 1:44PM EDT | 650.00 | 17.50 | 17.40 | 17.90 | +4.57 | +35.34% | 6 | 33 | 23.97% |
| INTU240816C00660000 | 2024-06-26 10:37AM EDT | 660.00 | 11.70 | 13.50 | 13.90 | +1.89 | +19.27% | 1 | 16 | 23.65% |
| INTU240816C00670000 | 2024-06-26 10:36AM EDT | 670.00 | 8.90 | 10.20 | 10.70 | +1.10 | +14.10% | 1 | 49 | 23.51% |
| INTU240816C00680000 | 2024-06-26 12:39PM EDT | 680.00 | 7.60 | 7.70 | 8.10 | +2.00 | +35.71% | 4 | 67 | 23.40% |
| INTU240816C00690000 | 2024-06-26 1:21PM EDT | 690.00 | 5.69 | 5.60 | 5.90 | +1.59 | +38.78% | 6 | 13 | 23.10% |
| INTU240816C00700000 | 2024-06-26 1:21PM EDT | 700.00 | 4.25 | 4.10 | 4.40 | +1.25 | +41.67% | 31 | 24 | 23.18% |
| INTU240816C00730000 | 2024-06-21 3:49PM EDT | 730.00 | 1.73 | 1.65 | 1.85 | 0.00 | - | 1 | 3 | 23.87% |
| INTU240816C00870000 | 2024-06-14 9:44AM EDT | 870.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 53.28% |
| INTU240816C00880000 | 2024-06-13 9:35AM EDT | 880.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 45.04% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240816P00390000 | 2024-06-20 12:34PM EDT | 390.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 23 | 52.34% |
| INTU240816P00420000 | 2024-06-20 10:49AM EDT | 420.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 5 | 4 | 54.05% |
| INTU240816P00470000 | 2024-06-05 10:58AM EDT | 470.00 | 1.80 | 0.20 | 1.55 | 0.00 | - | - | 1 | 46.39% |
| INTU240816P00480000 | 2024-06-17 3:38PM EDT | 480.00 | 1.34 | 0.05 | 1.65 | 0.00 | - | - | 2 | 44.21% |
| INTU240816P00490000 | 2024-06-05 10:16AM EDT | 490.00 | 3.58 | 0.05 | 1.75 | 0.00 | - | - | 1 | 42.03% |
| INTU240816P00500000 | 2024-06-18 9:50AM EDT | 500.00 | 1.50 | 0.10 | 1.60 | 0.00 | - | 1 | 36 | 38.66% |
| INTU240816P00510000 | 2024-06-18 9:51AM EDT | 510.00 | 1.70 | 0.45 | 1.80 | 0.00 | - | 1 | 11 | 36.94% |
| INTU240816P00520000 | 2024-06-20 1:10PM EDT | 520.00 | 1.55 | 0.55 | 1.55 | 0.00 | - | 9 | 153 | 33.26% |
| INTU240816P00530000 | 2024-06-21 2:56PM EDT | 530.00 | 1.65 | 0.85 | 1.75 | 0.00 | - | 2 | 621 | 31.53% |
| INTU240816P00540000 | 2024-06-25 10:21AM EDT | 540.00 | 1.90 | 0.70 | 1.50 | 0.00 | - | 1 | 4 | 28.02% |
| INTU240816P00550000 | 2024-06-25 10:26AM EDT | 550.00 | 2.45 | 1.45 | 1.80 | 0.00 | - | 5 | 361 | 26.59% |
| INTU240816P00560000 | 2024-06-26 11:30AM EDT | 560.00 | 2.65 | 1.55 | 2.25 | -0.55 | -17.19% | 22 | 301 | 25.37% |
| INTU240816P00570000 | 2024-06-26 1:39PM EDT | 570.00 | 2.87 | 2.65 | 3.10 | -1.03 | -26.41% | 366 | 58 | 24.81% |
| INTU240816P00580000 | 2024-06-26 1:39PM EDT | 580.00 | 3.85 | 3.60 | 3.90 | -1.29 | -25.10% | 37 | 94 | 23.62% |
| INTU240816P00590000 | 2024-06-26 12:46PM EDT | 590.00 | 5.27 | 5.00 | 5.30 | -1.55 | -22.73% | 26 | 101 | 23.05% |
| INTU240816P00600000 | 2024-06-26 12:40PM EDT | 600.00 | 7.00 | 6.60 | 7.00 | -2.00 | -22.22% | 27 | 268 | 22.32% |
| INTU240816P00610000 | 2024-06-26 10:36AM EDT | 610.00 | 10.50 | 8.70 | 9.30 | -1.60 | -13.22% | 1 | 41 | 21.75% |
| INTU240816P00620000 | 2024-06-26 1:07PM EDT | 620.00 | 12.14 | 12.00 | 12.40 | -3.31 | -21.42% | 16 | 44 | 21.42% |
| INTU240816P00630000 | 2024-06-26 1:07PM EDT | 630.00 | 15.81 | 15.40 | 15.80 | -3.19 | -16.79% | 142 | 87 | 20.65% |
| INTU240816P00640000 | 2024-06-26 1:48PM EDT | 640.00 | 20.30 | 19.80 | 20.30 | -5.20 | -20.39% | 1 | 12 | 20.25% |
| INTU240816P00660000 | 2024-06-26 1:37PM EDT | 660.00 | 31.80 | 31.00 | 31.90 | -66.08 | -67.51% | 1 | 1 | 19.64% |
| INTU240816P00700000 | 2024-06-26 1:07PM EDT | 700.00 | 64.81 | 61.50 | 65.00 | -9.16 | -12.38% | 1 | 1 | 21.37% |
© 2024 Yahoo. All rights reserved.