Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00300000 | 2024-03-01 2:07PM EDT | 300.00 | 372.00 | 353.00 | 360.70 | 0.00 | - | 1 | 1 | 147.66% |
| INTU240920C00370000 | 2023-12-27 11:16AM EDT | 370.00 | 269.00 | 281.00 | 290.00 | 0.00 | - | - | 1 | 111.81% |
| INTU240920C00400000 | 2024-02-02 4:43PM EDT | 400.00 | 256.11 | 275.00 | 283.30 | 0.00 | - | 15 | 15 | 133.57% |
| INTU240920C00460000 | 2024-05-24 9:32AM EDT | 460.00 | 170.60 | 174.30 | 183.70 | 0.00 | - | 1 | 2 | 51.09% |
| INTU240920C00470000 | 2024-01-02 1:50PM EDT | 470.00 | 159.48 | 180.20 | 188.10 | 0.00 | - | 4 | 4 | 71.93% |
| INTU240920C00480000 | 2024-03-07 1:16PM EDT | 480.00 | 192.50 | 169.20 | 174.70 | 0.00 | - | 1 | 1 | 65.66% |
| INTU240920C00490000 | 2024-04-22 3:50PM EDT | 490.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00500000 | 2024-05-30 2:03PM EDT | 500.00 | 85.05 | 138.00 | 143.70 | 0.00 | - | 8 | 14 | 48.12% |
| INTU240920C00510000 | 2024-05-24 12:52PM EDT | 510.00 | 111.02 | 127.40 | 134.70 | 0.00 | - | 1 | 2 | 46.68% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 520.00 | 125.35 | 127.80 | 131.70 | 0.00 | - | 1 | 3 | 50.18% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 530.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240920C00540000 | 2024-06-12 10:01AM EDT | 540.00 | 73.50 | 102.60 | 104.90 | 0.00 | - | 1 | 3 | 38.39% |
| INTU240920C00550000 | 2024-05-30 1:25PM EDT | 550.00 | 48.10 | 92.60 | 98.40 | 0.00 | - | 3 | 3 | 39.53% |
| INTU240920C00560000 | 2024-06-20 10:34AM EDT | 560.00 | 70.00 | 84.00 | 87.40 | 0.00 | - | 1 | 69 | 35.47% |
| INTU240920C00570000 | 2024-06-18 10:50AM EDT | 570.00 | 57.90 | 75.40 | 79.30 | 0.00 | - | 1 | 22 | 34.44% |
| INTU240920C00580000 | 2024-06-21 11:48AM EDT | 580.00 | 63.87 | 69.40 | 71.40 | +13.37 | +26.48% | 3 | 60 | 33.40% |
| INTU240920C00590000 | 2024-06-20 9:37AM EDT | 590.00 | 48.55 | 61.70 | 63.90 | 0.00 | - | 1 | 57 | 32.49% |
| INTU240920C00600000 | 2024-06-21 2:24PM EDT | 600.00 | 51.80 | 54.20 | 59.00 | +7.40 | +16.67% | 1 | 254 | 33.58% |
| INTU240920C00610000 | 2024-06-21 2:24PM EDT | 610.00 | 45.45 | 48.20 | 51.90 | +6.15 | +15.65% | 2 | 244 | 32.42% |
| INTU240920C00620000 | 2024-06-21 3:55PM EDT | 620.00 | 42.70 | 42.00 | 46.30 | +8.60 | +25.22% | 5 | 181 | 32.22% |
| INTU240920C00630000 | 2024-06-21 2:55PM EDT | 630.00 | 34.50 | 36.90 | 37.80 | +6.00 | +21.05% | 3 | 180 | 29.39% |
| INTU240920C00640000 | 2024-06-21 2:19PM EDT | 640.00 | 29.10 | 31.80 | 33.00 | +4.70 | +19.26% | 8 | 99 | 29.22% |
| INTU240920C00650000 | 2024-06-21 1:44PM EDT | 650.00 | 24.12 | 27.20 | 28.10 | +3.57 | +17.37% | 15 | 118 | 28.63% |
| INTU240920C00660000 | 2024-06-21 11:45AM EDT | 660.00 | 19.90 | 22.90 | 24.50 | +2.30 | +13.07% | 4 | 637 | 28.75% |
| INTU240920C00670000 | 2024-06-21 3:55PM EDT | 670.00 | 19.40 | 19.30 | 23.20 | +5.90 | +43.70% | 5 | 321 | 30.47% |
| INTU240920C00680000 | 2024-06-21 12:59PM EDT | 680.00 | 14.70 | 15.80 | 17.20 | +11.10 | +308.33% | 13 | 331 | 27.89% |
| INTU240920C00690000 | 2024-06-21 12:06PM EDT | 690.00 | 12.00 | 13.50 | 17.10 | +3.11 | +34.98% | 8 | 69 | 30.18% |
| INTU240920C00700000 | 2024-06-21 3:58PM EDT | 700.00 | 11.35 | 11.00 | 12.30 | +2.87 | +33.84% | 6 | 94 | 27.83% |
| INTU240920C00710000 | 2024-06-21 3:57PM EDT | 710.00 | 9.41 | 8.90 | 12.50 | +2.41 | +34.43% | 1 | 67 | 30.08% |
| INTU240920C00720000 | 2024-06-04 2:59PM EDT | 720.00 | 2.70 | 7.30 | 8.20 | 0.00 | - | 18 | 34 | 27.29% |
| INTU240920C00730000 | 2024-06-13 9:31AM EDT | 730.00 | 3.01 | 5.50 | 8.50 | 0.00 | - | 1 | 25 | 29.43% |
| INTU240920C00740000 | 2024-06-21 3:50PM EDT | 740.00 | 4.80 | 4.90 | 5.40 | +1.08 | +29.03% | 8 | 62 | 26.99% |
| INTU240920C00760000 | 2024-06-14 10:14AM EDT | 760.00 | 1.60 | 3.20 | 3.70 | 0.00 | - | 5 | 48 | 27.18% |
| INTU240920C00780000 | 2024-06-21 3:40PM EDT | 780.00 | 2.05 | 2.15 | 2.50 | +0.55 | +36.67% | 6 | 31 | 27.34% |
| INTU240920C00800000 | 2024-06-20 3:26PM EDT | 800.00 | 1.00 | 0.90 | 2.10 | 0.00 | - | 2 | 23 | 28.77% |
| INTU240920C00820000 | 2024-06-20 2:01PM EDT | 820.00 | 0.85 | 0.45 | 1.65 | 0.00 | - | 1 | 2 | 29.68% |
| INTU240920C00840000 | 2024-06-21 12:37PM EDT | 840.00 | 0.62 | 0.30 | 2.40 | -0.22 | -26.19% | 1 | 9 | 34.19% |
| INTU240920C00860000 | 2024-05-20 10:25AM EDT | 860.00 | 4.00 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 35.60% |
| INTU240920C00880000 | 2024-06-12 1:23PM EDT | 880.00 | 0.56 | 0.10 | 2.05 | 0.00 | - | 1 | 10 | 37.34% |
| INTU240920C00900000 | 2024-04-05 12:14PM EDT | 900.00 | 2.60 | 0.55 | 3.00 | 0.00 | - | 6 | 11 | 42.26% |
| INTU240920C00920000 | 2024-05-29 2:46PM EDT | 920.00 | 0.55 | 0.05 | 2.25 | 0.00 | - | 15 | 14 | 41.94% |
| INTU240920C00940000 | 2024-02-14 10:58AM EDT | 940.00 | 4.20 | 0.70 | 3.20 | 0.00 | - | 1 | 2 | 46.79% |
| INTU240920C00960000 | 2024-04-17 9:30AM EDT | 960.00 | 1.00 | 0.45 | 2.10 | 0.00 | - | 3 | 3 | 45.11% |
| INTU240920C00980000 | 2024-04-15 12:10PM EDT | 980.00 | 0.87 | 0.35 | 1.90 | 0.00 | - | 1 | 2 | 46.08% |
| INTU240920C01000000 | 2024-05-24 9:36AM EDT | 1,000.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 55.40% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920P00280000 | 2024-05-20 1:15PM EDT | 280.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 86.62% |
| INTU240920P00290000 | 2024-05-31 1:04PM EDT | 290.00 | 0.40 | 0.05 | 5.10 | 0.00 | - | 6 | 11 | 87.04% |
| INTU240920P00310000 | 2024-06-10 11:40AM EDT | 310.00 | 0.58 | 0.05 | 1.95 | 0.00 | - | 3 | 19 | 68.75% |
| INTU240920P00320000 | 2024-05-31 12:50PM EDT | 320.00 | 0.57 | 0.00 | 4.00 | 0.00 | - | 9 | 7 | 73.77% |
| INTU240920P00330000 | 2024-04-15 10:20AM EDT | 330.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 61.77% |
| INTU240920P00340000 | 2023-12-07 4:39PM EDT | 340.00 | 3.02 | 0.10 | 6.80 | 0.00 | - | 1 | 1 | 75.26% |
| INTU240920P00350000 | 2023-12-04 12:44PM EDT | 350.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240920P00360000 | 2024-05-30 1:00PM EDT | 360.00 | 1.00 | 0.05 | 1.30 | 0.00 | - | 1 | 6 | 52.49% |
| INTU240920P00370000 | 2023-11-29 11:53AM EDT | 370.00 | 4.00 | 2.00 | 4.40 | 0.00 | - | - | 1 | 65.34% |
| INTU240920P00380000 | 2024-05-31 1:04PM EDT | 380.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 15 | 18 | 59.22% |
| INTU240920P00390000 | 2024-06-17 3:37PM EDT | 390.00 | 1.14 | 0.05 | 4.30 | 0.00 | - | 1 | 0 | 55.46% |
| INTU240920P00400000 | 2024-06-17 3:38PM EDT | 400.00 | 1.17 | 0.05 | 2.00 | 0.00 | - | 1 | 14 | 52.13% |
| INTU240920P00410000 | 2024-05-24 10:26AM EDT | 410.00 | 1.25 | 0.25 | 2.75 | 0.00 | - | 4 | 4 | 52.89% |
| INTU240920P00420000 | 2024-06-13 9:38AM EDT | 420.00 | 1.20 | 0.30 | 1.20 | 0.00 | - | 1 | 36 | 43.21% |
| INTU240920P00430000 | 2024-05-30 2:59PM EDT | 430.00 | 2.90 | 0.35 | 1.75 | 0.00 | - | 1 | 14 | 43.90% |
| INTU240920P00440000 | 2024-06-17 3:37PM EDT | 440.00 | 1.21 | 0.40 | 1.90 | 0.00 | - | 1 | 30 | 42.31% |
| INTU240920P00450000 | 2024-06-20 9:30AM EDT | 450.00 | 1.35 | 0.45 | 2.05 | 0.00 | - | 1 | 48 | 40.69% |
| INTU240920P00460000 | 2024-06-20 3:44PM EDT | 460.00 | 1.39 | 0.50 | 2.20 | 0.00 | - | 1 | 18 | 39.03% |
| INTU240920P00470000 | 2024-06-11 9:58AM EDT | 470.00 | 3.70 | 0.70 | 2.45 | 0.00 | - | 1 | 16 | 37.67% |
| INTU240920P00480000 | 2024-06-10 10:38AM EDT | 480.00 | 4.50 | 0.75 | 2.70 | 0.00 | - | 2 | 33 | 36.23% |
| INTU240920P00490000 | 2024-06-17 3:37PM EDT | 490.00 | 2.97 | 1.65 | 3.80 | 0.00 | - | 1 | 31 | 36.88% |
| INTU240920P00500000 | 2024-06-21 3:51PM EDT | 500.00 | 2.30 | 0.55 | 2.50 | -1.82 | -44.17% | 4 | 575 | 31.29% |
| INTU240920P00510000 | 2024-06-21 3:50PM EDT | 510.00 | 2.70 | 1.20 | 2.95 | -1.55 | -36.47% | 1 | 29 | 30.32% |
| INTU240920P00520000 | 2024-06-21 2:37PM EDT | 520.00 | 3.50 | 1.50 | 3.50 | -1.13 | -24.41% | 1 | 198 | 29.38% |
| INTU240920P00530000 | 2024-06-21 3:55PM EDT | 530.00 | 3.70 | 3.60 | 4.00 | -2.05 | -35.65% | 377 | 90 | 28.17% |
| INTU240920P00540000 | 2024-06-21 3:57PM EDT | 540.00 | 4.60 | 2.40 | 4.90 | -2.35 | -33.81% | 5 | 271 | 27.49% |
| INTU240920P00550000 | 2024-06-21 3:33PM EDT | 550.00 | 6.40 | 5.00 | 6.10 | -2.25 | -26.01% | 6 | 57 | 26.99% |
| INTU240920P00560000 | 2024-06-21 3:50PM EDT | 560.00 | 7.70 | 6.70 | 7.50 | -2.14 | -21.75% | 2 | 138 | 26.43% |
| INTU240920P00570000 | 2024-06-21 3:50PM EDT | 570.00 | 9.50 | 8.00 | 9.30 | -3.90 | -29.10% | 3 | 113 | 26.03% |
| INTU240920P00580000 | 2024-06-21 3:25PM EDT | 580.00 | 11.66 | 8.90 | 11.20 | -2.94 | -20.14% | 1 | 174 | 25.38% |
| INTU240920P00590000 | 2024-06-20 12:15PM EDT | 590.00 | 18.70 | 10.90 | 14.50 | 0.00 | - | 24 | 139 | 25.76% |
| INTU240920P00600000 | 2024-06-21 3:50PM EDT | 600.00 | 17.30 | 14.20 | 16.80 | -4.00 | -18.78% | 7 | 173 | 24.76% |
| INTU240920P00610000 | 2024-06-21 3:50PM EDT | 610.00 | 20.80 | 18.60 | 22.20 | -6.60 | -24.09% | 3 | 269 | 26.09% |
| INTU240920P00620000 | 2024-06-21 3:38PM EDT | 620.00 | 24.88 | 22.60 | 24.20 | -5.32 | -17.62% | 16 | 332 | 24.12% |
| INTU240920P00630000 | 2024-05-30 1:00PM EDT | 630.00 | 69.50 | 26.90 | 27.90 | 0.00 | - | 1 | 75 | 23.19% |
| INTU240920P00640000 | 2024-06-21 2:42PM EDT | 640.00 | 35.20 | 31.60 | 32.90 | -6.70 | -15.99% | 1 | 80 | 22.88% |
| INTU240920P00650000 | 2024-06-21 3:38PM EDT | 650.00 | 40.17 | 37.10 | 38.40 | -22.38 | -35.78% | 3 | 287 | 22.54% |
| INTU240920P00660000 | 2024-05-30 1:12PM EDT | 660.00 | 92.80 | 40.10 | 46.20 | 0.00 | - | 11 | 270 | 23.67% |
| INTU240920P00670000 | 2024-06-03 10:05AM EDT | 670.00 | 97.50 | 46.60 | 52.00 | 0.00 | - | 1 | 65 | 22.72% |
| INTU240920P00680000 | 2024-06-17 3:54PM EDT | 680.00 | 80.50 | 56.10 | 58.50 | 0.00 | - | 12 | 44 | 21.88% |
| INTU240920P00690000 | 2024-05-22 12:58PM EDT | 690.00 | 46.80 | 61.50 | 66.10 | 0.00 | - | 4 | 0 | 21.60% |
| INTU240920P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 133.50 | 69.40 | 75.40 | 0.00 | - | 2 | 0 | 22.82% |
| INTU240920P00710000 | 2024-06-05 2:06PM EDT | 710.00 | 137.60 | 76.80 | 82.60 | 0.00 | - | 1 | 0 | 21.15% |
| INTU240920P00720000 | 2024-05-24 2:49PM EDT | 720.00 | 111.20 | 86.70 | 92.00 | 0.00 | - | 1 | 0 | 21.94% |
| INTU240920P00740000 | 2024-04-22 10:39AM EDT | 740.00 | 136.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.