Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018C00400000 | 2024-03-07 11:01AM EDT | 400.00 | 265.60 | 244.20 | 250.80 | 0.00 | - | - | 1 | 75.09% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 470.00 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 61.83% |
| INTU241018C00480000 | 2024-06-04 10:27AM EDT | 480.00 | 105.10 | 158.50 | 165.40 | 0.00 | - | 1 | 8 | 49.32% |
| INTU241018C00490000 | 2024-05-23 10:55AM EDT | 490.00 | 191.50 | 149.00 | 156.00 | 0.00 | - | 1 | 1 | 47.47% |
| INTU241018C00500000 | 2024-05-30 2:03PM EDT | 500.00 | 88.65 | 139.40 | 146.00 | 0.00 | - | 8 | 11 | 44.87% |
| INTU241018C00510000 | 2024-06-05 9:32AM EDT | 510.00 | 81.15 | 130.80 | 136.50 | 0.00 | - | - | 1 | 42.88% |
| INTU241018C00530000 | 2024-05-31 11:10AM EDT | 530.00 | 60.70 | 112.70 | 116.70 | 0.00 | - | 1 | 4 | 37.96% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 540.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241018C00550000 | 2024-05-30 1:01PM EDT | 550.00 | 53.30 | 97.30 | 102.20 | 0.00 | - | 1 | 1 | 38.11% |
| INTU241018C00560000 | 2024-06-12 9:55AM EDT | 560.00 | 65.50 | 89.40 | 93.20 | 0.00 | - | 1 | 6 | 36.26% |
| INTU241018C00570000 | 2024-06-20 10:17AM EDT | 570.00 | 67.15 | 80.70 | 86.00 | +67.15 | - | - | 5 | 35.84% |
| INTU241018C00580000 | 2024-06-18 9:38AM EDT | 580.00 | 55.00 | 71.90 | 75.70 | 0.00 | - | 1 | 6 | 32.71% |
| INTU241018C00590000 | 2024-06-12 10:29AM EDT | 590.00 | 44.60 | 65.80 | 71.20 | 0.00 | - | 2 | 27 | 34.08% |
| INTU241018C00600000 | 2024-06-21 10:23AM EDT | 600.00 | 53.10 | 58.70 | 64.30 | +2.52 | +4.98% | 1 | 50 | 33.30% |
| INTU241018C00610000 | 2024-06-21 3:19PM EDT | 610.00 | 51.40 | 53.40 | 55.00 | +6.40 | +14.22% | 5 | 60 | 30.57% |
| INTU241018C00620000 | 2024-06-17 3:52PM EDT | 620.00 | 32.42 | 47.80 | 49.50 | 0.00 | - | 9 | 52 | 30.42% |
| INTU241018C00630000 | 2024-06-21 11:54AM EDT | 630.00 | 38.62 | 42.30 | 43.60 | +4.43 | +12.96% | 1 | 69 | 29.73% |
| INTU241018C00640000 | 2024-06-20 3:15PM EDT | 640.00 | 29.60 | 37.00 | 38.50 | 0.00 | - | 41 | 32 | 29.35% |
| INTU241018C00650000 | 2024-06-20 3:42PM EDT | 650.00 | 25.65 | 32.50 | 33.50 | 0.00 | - | 7 | 54 | 28.79% |
| INTU241018C00660000 | 2024-06-21 3:06PM EDT | 660.00 | 26.35 | 28.30 | 30.00 | +8.95 | +51.44% | 10 | 133 | 29.02% |
| INTU241018C00670000 | 2024-06-20 12:53PM EDT | 670.00 | 19.00 | 24.40 | 28.10 | 0.00 | - | 1 | 20 | 30.16% |
| INTU241018C00680000 | 2024-06-21 2:54PM EDT | 680.00 | 19.30 | 20.90 | 24.50 | +3.20 | +19.88% | 5 | 32 | 29.87% |
| INTU241018C00690000 | 2024-06-13 1:28PM EDT | 690.00 | 8.40 | 17.90 | 21.50 | 0.00 | - | 7 | 46 | 29.78% |
| INTU241018C00700000 | 2024-06-21 12:15PM EDT | 700.00 | 13.80 | 15.10 | 15.90 | +1.60 | +13.11% | 1 | 57 | 27.35% |
| INTU241018C00710000 | 2024-05-31 1:58PM EDT | 710.00 | 4.30 | 12.90 | 13.70 | 0.00 | - | 8 | 44 | 27.33% |
| INTU241018C00720000 | 2024-06-21 11:57AM EDT | 720.00 | 9.80 | 10.90 | 11.70 | +1.32 | +15.57% | 3 | 25 | 27.26% |
| INTU241018C00730000 | 2024-06-17 9:30AM EDT | 730.00 | 6.80 | 9.00 | 9.80 | 0.00 | - | 1 | 56 | 27.04% |
| INTU241018C00740000 | 2024-05-30 12:38PM EDT | 740.00 | 2.95 | 7.30 | 9.50 | 0.00 | - | 2 | 6 | 28.27% |
| INTU241018C00750000 | 2024-06-04 10:37AM EDT | 750.00 | 2.35 | 6.10 | 8.90 | 0.00 | - | 2 | 21 | 29.11% |
| INTU241018C00760000 | 2024-06-13 10:09AM EDT | 760.00 | 2.27 | 5.00 | 6.50 | 0.00 | - | 1 | 42 | 27.69% |
| INTU241018C00770000 | 2024-06-14 12:12PM EDT | 770.00 | 2.20 | 4.10 | 5.20 | 0.00 | - | 1 | 10 | 27.25% |
| INTU241018C00780000 | 2024-06-04 10:19AM EDT | 780.00 | 1.50 | 3.30 | 4.50 | 0.00 | - | 2 | 15 | 27.44% |
| INTU241018C00800000 | 2024-05-24 11:42AM EDT | 800.00 | 2.56 | 2.25 | 3.20 | 0.00 | - | 1 | 7 | 27.48% |
| INTU241018C00820000 | 2024-05-17 11:31AM EDT | 820.00 | 8.30 | 0.35 | 2.90 | 0.00 | - | 1 | 1 | 29.00% |
| INTU241018C00840000 | 2024-05-01 12:00PM EDT | 840.00 | 4.20 | 0.25 | 1.15 | 0.00 | - | 1 | 3 | 26.11% |
| INTU241018C00860000 | 2024-05-24 9:30AM EDT | 860.00 | 1.95 | 0.30 | 2.80 | 0.00 | - | 6 | 70 | 32.74% |
| INTU241018C00880000 | 2024-05-21 10:51AM EDT | 880.00 | 4.50 | 0.15 | 2.40 | 0.00 | - | 10 | 12 | 33.59% |
| INTU241018C00900000 | 2024-05-21 11:06AM EDT | 900.00 | 3.30 | 0.10 | 2.25 | 0.00 | - | 2 | 3 | 34.94% |
| INTU241018C00920000 | 2024-04-01 2:20PM EDT | 920.00 | 3.40 | 1.00 | 2.50 | 0.00 | - | - | 3 | 37.35% |
| INTU241018C00940000 | 2024-02-23 4:07PM EDT | 940.00 | 5.32 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 42.28% |
| INTU241018C00960000 | 2024-03-05 2:04PM EDT | 960.00 | 2.67 | 1.40 | 2.55 | 0.00 | - | 2 | 1 | 40.77% |
| INTU241018C00980000 | 2024-04-15 9:30AM EDT | 980.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00330000 | 2024-05-14 10:06AM EDT | 330.00 | 1.09 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 53.22% |
| INTU241018P00360000 | 2024-06-18 2:04PM EDT | 360.00 | 0.62 | 0.05 | 4.40 | 0.00 | - | 1 | 3 | 55.55% |
| INTU241018P00390000 | 2024-03-08 10:30AM EDT | 390.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 50.77% |
| INTU241018P00400000 | 2024-06-18 3:01PM EDT | 400.00 | 1.15 | 0.35 | 3.00 | 0.00 | - | 3 | 19 | 49.27% |
| INTU241018P00410000 | 2024-05-31 9:46AM EDT | 410.00 | 2.93 | 0.40 | 3.30 | 0.00 | - | 1 | 6 | 47.97% |
| INTU241018P00420000 | 2024-05-28 11:43AM EDT | 420.00 | 2.00 | 0.45 | 2.20 | 0.00 | - | 10 | 11 | 42.10% |
| INTU241018P00430000 | 2024-05-09 9:55AM EDT | 430.00 | 2.91 | 0.80 | 2.75 | 0.00 | - | 6 | 6 | 41.88% |
| INTU241018P00440000 | 2024-05-24 9:30AM EDT | 440.00 | 3.10 | 0.55 | 3.70 | 0.00 | - | 1 | 11 | 42.45% |
| INTU241018P00450000 | 2024-06-17 1:40PM EDT | 450.00 | 2.15 | 0.70 | 3.50 | 0.00 | - | 6 | 19 | 39.79% |
| INTU241018P00460000 | 2024-06-05 2:46PM EDT | 460.00 | 4.52 | 0.80 | 2.95 | 0.00 | - | - | 1 | 36.27% |
| INTU241018P00470000 | 2024-06-12 11:18AM EDT | 470.00 | 3.15 | 0.95 | 3.10 | 0.00 | - | 2 | 10 | 34.64% |
| INTU241018P00480000 | 2024-06-21 3:55PM EDT | 480.00 | 2.15 | 1.10 | 3.30 | -5.45 | -71.71% | 2 | 9 | 33.12% |
| INTU241018P00490000 | 2024-06-21 3:56PM EDT | 490.00 | 2.50 | 2.45 | 2.80 | -5.10 | -67.11% | 6 | 14 | 29.96% |
| INTU241018P00500000 | 2024-06-18 3:40PM EDT | 500.00 | 4.60 | 2.60 | 3.20 | 0.00 | - | 21 | 75 | 28.94% |
| INTU241018P00510000 | 2024-06-14 3:14PM EDT | 510.00 | 6.80 | 2.70 | 4.00 | 0.00 | - | 92 | 77 | 28.57% |
| INTU241018P00520000 | 2024-06-18 11:51AM EDT | 520.00 | 7.00 | 4.20 | 4.60 | 0.00 | - | 3 | 18 | 27.61% |
| INTU241018P00530000 | 2024-06-21 3:52PM EDT | 530.00 | 5.60 | 5.20 | 5.60 | -1.49 | -21.02% | 1 | 62 | 27.11% |
| INTU241018P00540000 | 2024-06-21 3:51PM EDT | 540.00 | 6.90 | 6.30 | 7.60 | -3.85 | -35.81% | 1 | 136 | 27.65% |
| INTU241018P00550000 | 2024-06-21 3:50PM EDT | 550.00 | 8.40 | 7.60 | 10.50 | -1.72 | -17.00% | 1 | 58 | 28.70% |
| INTU241018P00560000 | 2024-06-13 2:10PM EDT | 560.00 | 17.90 | 6.50 | 9.90 | 0.00 | - | 10 | 45 | 25.70% |
| INTU241018P00570000 | 2024-06-21 3:50PM EDT | 570.00 | 12.30 | 10.90 | 12.20 | -5.30 | -30.11% | 3 | 51 | 25.57% |
| INTU241018P00580000 | 2024-06-21 3:19PM EDT | 580.00 | 14.90 | 13.10 | 16.00 | -9.70 | -39.43% | 1 | 104 | 26.43% |
| INTU241018P00590000 | 2024-06-21 3:19PM EDT | 590.00 | 17.70 | 13.20 | 17.20 | -5.20 | -22.71% | 1 | 52 | 24.73% |
| INTU241018P00600000 | 2024-06-21 12:21PM EDT | 600.00 | 21.50 | 16.10 | 20.30 | -8.80 | -29.04% | 2 | 47 | 24.35% |
| INTU241018P00610000 | 2024-06-21 10:41AM EDT | 610.00 | 26.95 | 20.30 | 23.70 | -12.25 | -31.25% | 3 | 93 | 23.89% |
| INTU241018P00620000 | 2024-06-20 10:21AM EDT | 620.00 | 35.00 | 26.60 | 27.60 | 0.00 | - | 15 | 67 | 23.49% |
| INTU241018P00630000 | 2024-06-14 10:35AM EDT | 630.00 | 48.70 | 30.90 | 32.00 | 0.00 | - | 2 | 52 | 23.12% |
| INTU241018P00640000 | 2024-06-21 3:53PM EDT | 640.00 | 37.10 | 35.20 | 36.80 | -7.40 | -16.63% | 17 | 143 | 22.71% |
| INTU241018P00650000 | 2024-06-20 1:30PM EDT | 650.00 | 50.10 | 41.00 | 42.00 | 0.00 | - | 8 | 53 | 22.23% |
| INTU241018P00660000 | 2024-06-03 11:21AM EDT | 660.00 | 95.03 | 44.50 | 47.90 | 0.00 | - | 1 | 42 | 21.91% |
| INTU241018P00670000 | 2024-06-06 11:59AM EDT | 670.00 | 100.80 | 50.40 | 55.10 | 0.00 | - | 2 | 49 | 22.21% |
| INTU241018P00680000 | 2024-05-20 9:48AM EDT | 680.00 | 49.50 | 74.10 | 80.80 | 0.00 | - | 2 | 4 | 36.04% |
| INTU241018P00690000 | 2024-05-23 2:42PM EDT | 690.00 | 55.70 | 65.30 | 68.40 | 0.00 | - | 16 | 3 | 20.94% |
| INTU241018P00700000 | 2024-05-21 12:33PM EDT | 700.00 | 59.00 | 84.20 | 91.30 | 0.00 | - | 8 | 0 | 33.35% |
| INTU241018P00710000 | 2024-05-23 2:06PM EDT | 710.00 | 68.60 | 79.70 | 86.20 | 0.00 | - | 6 | 0 | 22.39% |
© 2024 Yahoo. All rights reserved.