Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00480000 | 2024-06-11 9:58AM EDT | 480.00 | 110.00 | 167.30 | 173.30 | 0.00 | - | - | 8 | 47.55% |
| INTU241220C00500000 | 2024-06-21 10:16AM EDT | 500.00 | 140.70 | 149.70 | 155.00 | +140.70 | - | 1 | 0 | 44.35% |
| INTU241220C00520000 | 2024-06-03 12:36PM EDT | 520.00 | 83.10 | 132.00 | 138.00 | 0.00 | - | 5 | 5 | 42.07% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 43.65% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 47.35% |
| INTU241220C00550000 | 2024-05-30 2:43PM EDT | 550.00 | 65.08 | 108.50 | 113.00 | 0.00 | - | 3 | 3 | 38.51% |
| INTU241220C00570000 | 2024-06-20 10:15AM EDT | 570.00 | 80.90 | 94.00 | 98.00 | 0.00 | - | 5 | 12 | 36.86% |
| INTU241220C00580000 | 2024-06-04 3:55PM EDT | 580.00 | 51.41 | 87.50 | 91.40 | 0.00 | - | 2 | 12 | 36.44% |
| INTU241220C00590000 | 2024-06-18 3:15PM EDT | 590.00 | 64.80 | 80.40 | 84.00 | 0.00 | - | 1 | 28 | 35.40% |
| INTU241220C00600000 | 2024-06-21 1:24PM EDT | 600.00 | 70.50 | 74.70 | 77.40 | +10.50 | +17.50% | 8 | 46 | 34.73% |
| INTU241220C00610000 | 2024-06-12 3:58PM EDT | 610.00 | 44.00 | 68.50 | 71.20 | 0.00 | - | 3 | 35 | 34.16% |
| INTU241220C00620000 | 2024-06-13 2:37PM EDT | 620.00 | 40.70 | 62.50 | 65.30 | 0.00 | - | 1 | 12 | 33.63% |
| INTU241220C00630000 | 2024-06-21 12:15PM EDT | 630.00 | 54.02 | 57.20 | 60.60 | +11.22 | +26.21% | 2 | 21 | 33.64% |
| INTU241220C00640000 | 2024-06-20 1:49PM EDT | 640.00 | 44.10 | 51.80 | 54.60 | 0.00 | - | 1 | 22 | 32.77% |
| INTU241220C00650000 | 2024-06-21 2:22PM EDT | 650.00 | 44.80 | 47.00 | 50.60 | +9.40 | +26.55% | 20 | 71 | 32.88% |
| INTU241220C00660000 | 2024-06-21 9:30AM EDT | 660.00 | 40.36 | 41.20 | 44.20 | +5.71 | +16.48% | 1 | 136 | 31.49% |
| INTU241220C00670000 | 2024-06-21 12:15PM EDT | 670.00 | 36.00 | 37.60 | 39.80 | +3.77 | +11.70% | 2 | 90 | 31.08% |
| INTU241220C00680000 | 2024-06-21 11:11AM EDT | 680.00 | 31.80 | 32.20 | 36.00 | +3.35 | +11.78% | 12 | 42 | 30.85% |
| INTU241220C00690000 | 2024-06-17 9:30AM EDT | 690.00 | 16.37 | 30.40 | 32.50 | 0.00 | - | 1 | 47 | 30.66% |
| INTU241220C00700000 | 2024-06-20 3:47PM EDT | 700.00 | 22.90 | 26.30 | 31.20 | 0.00 | - | 1 | 94 | 31.63% |
| INTU241220C00710000 | 2024-06-13 10:51AM EDT | 710.00 | 14.00 | 22.90 | 26.90 | 0.00 | - | 4 | 54 | 30.67% |
| INTU241220C00720000 | 2024-05-30 2:09PM EDT | 720.00 | 10.00 | 20.40 | 24.20 | 0.00 | - | 14 | 23 | 30.54% |
| INTU241220C00730000 | 2024-06-21 11:04AM EDT | 730.00 | 17.70 | 17.80 | 20.70 | +3.00 | +20.41% | 1 | 46 | 29.73% |
| INTU241220C00740000 | 2024-06-21 11:29AM EDT | 740.00 | 15.70 | 15.30 | 19.30 | +1.80 | +12.95% | 4 | 23 | 30.18% |
| INTU241220C00750000 | 2024-06-21 3:42PM EDT | 750.00 | 15.00 | 15.40 | 18.50 | +3.40 | +29.31% | 2 | 134 | 30.96% |
| INTU241220C00760000 | 2024-06-21 12:03PM EDT | 760.00 | 12.50 | 13.50 | 15.00 | +5.31 | +73.85% | 5 | 24 | 29.67% |
| INTU241220C00770000 | 2024-06-17 11:13AM EDT | 770.00 | 6.00 | 11.80 | 14.90 | 0.00 | - | 1 | 3 | 30.81% |
| INTU241220C00780000 | 2024-06-17 11:13AM EDT | 780.00 | 5.20 | 8.90 | 13.30 | 0.00 | - | 1 | 68 | 30.71% |
| INTU241220C00790000 | 2024-06-12 12:14PM EDT | 790.00 | 4.50 | 8.20 | 11.80 | 0.00 | - | 1 | 53 | 30.57% |
| INTU241220C00800000 | 2024-06-12 11:41AM EDT | 800.00 | 3.80 | 7.20 | 11.20 | 0.00 | - | 5 | 55 | 31.12% |
| INTU241220C00810000 | 2024-06-12 3:16PM EDT | 810.00 | 3.30 | 5.80 | 10.20 | 0.00 | - | 346 | 351 | 31.24% |
| INTU241220C00820000 | 2024-06-13 11:25AM EDT | 820.00 | 3.00 | 5.60 | 9.30 | 0.00 | - | 1 | 523 | 31.37% |
| INTU241220C00830000 | 2024-06-14 12:12PM EDT | 830.00 | 2.70 | 4.50 | 8.40 | 0.00 | - | 1 | 21 | 31.41% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 10.80 | 11.90 | 0.00 | - | 1 | 8 | 35.82% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 38.61% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 4 | 33.83% |
| INTU241220C00870000 | 2024-06-20 2:18PM EDT | 870.00 | 2.30 | 2.75 | 4.40 | +2.30 | - | - | 0 | 29.92% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 34.54% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 37.75% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00310000 | 2024-05-13 3:26PM EDT | 310.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 60 | 61 | 51.62% |
| INTU241220P00320000 | 2024-06-12 10:12AM EDT | 320.00 | 1.09 | 0.30 | 1.70 | 0.00 | - | 1 | 3 | 50.59% |
| INTU241220P00330000 | 2024-06-04 3:11PM EDT | 330.00 | 1.64 | 0.30 | 3.40 | 0.00 | - | 7 | 9 | 55.13% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-05-28 11:07AM EDT | 360.00 | 2.72 | 0.45 | 3.50 | 0.00 | - | 1 | 6 | 48.98% |
| INTU241220P00370000 | 2024-06-21 3:28PM EDT | 370.00 | 1.65 | 0.55 | 3.70 | -1.00 | -37.74% | 1 | 2 | 47.48% |
| INTU241220P00380000 | 2024-06-06 2:18PM EDT | 380.00 | 2.40 | 0.65 | 2.60 | 0.00 | - | - | 1 | 42.33% |
| INTU241220P00390000 | 2024-06-05 11:19AM EDT | 390.00 | 2.85 | 0.70 | 4.00 | 0.00 | - | 1 | 1 | 44.24% |
| INTU241220P00400000 | 2024-05-28 1:38PM EDT | 400.00 | 2.96 | 0.75 | 4.20 | 0.00 | - | 1 | 1 | 42.75% |
| INTU241220P00410000 | 2024-06-11 3:59PM EDT | 410.00 | 3.62 | 0.90 | 4.50 | 0.00 | - | 2 | 26 | 41.48% |
| INTU241220P00420000 | 2024-06-17 2:31PM EDT | 420.00 | 2.85 | 1.00 | 4.70 | 0.00 | - | 9 | 18 | 39.98% |
| INTU241220P00430000 | 2024-06-11 10:38AM EDT | 430.00 | 5.28 | 1.25 | 5.10 | 0.00 | - | 1 | 160 | 38.86% |
| INTU241220P00440000 | 2024-06-05 2:39PM EDT | 440.00 | 6.29 | 1.35 | 5.50 | 0.00 | - | 1 | 13 | 37.69% |
| INTU241220P00450000 | 2024-06-12 9:48AM EDT | 450.00 | 3.60 | 1.80 | 5.90 | 0.00 | - | 1 | 23 | 36.48% |
| INTU241220P00460000 | 2024-06-11 12:40PM EDT | 460.00 | 8.10 | 1.85 | 6.50 | 0.00 | - | 2 | 104 | 35.53% |
| INTU241220P00470000 | 2024-06-11 10:15AM EDT | 470.00 | 10.00 | 2.00 | 7.30 | 0.00 | - | 1 | 61 | 34.79% |
| INTU241220P00480000 | 2024-06-20 3:34PM EDT | 480.00 | 6.90 | 4.70 | 6.90 | 0.00 | - | 5 | 1,080 | 32.37% |
| INTU241220P00490000 | 2024-06-20 3:31PM EDT | 490.00 | 7.50 | 5.80 | 8.20 | 0.00 | - | 1 | 7 | 32.17% |
| INTU241220P00500000 | 2024-06-21 10:16AM EDT | 500.00 | 8.11 | 6.70 | 8.80 | -0.44 | -5.15% | 2 | 15 | 30.98% |
| INTU241220P00510000 | 2024-06-17 2:30PM EDT | 510.00 | 11.45 | 7.70 | 10.30 | 0.00 | - | 40 | 62 | 30.68% |
| INTU241220P00520000 | 2024-06-21 3:52PM EDT | 520.00 | 10.20 | 9.20 | 11.00 | -10.00 | -49.50% | 1 | 70 | 29.44% |
| INTU241220P00530000 | 2024-06-20 3:19PM EDT | 530.00 | 13.80 | 10.50 | 13.10 | 0.00 | - | 12 | 47 | 29.40% |
| INTU241220P00540000 | 2024-06-18 3:30PM EDT | 540.00 | 16.55 | 10.80 | 15.60 | 0.00 | - | 3 | 23 | 29.47% |
| INTU241220P00550000 | 2024-06-20 11:21AM EDT | 550.00 | 18.70 | 13.30 | 16.40 | 0.00 | - | 2 | 37 | 28.01% |
| INTU241220P00560000 | 2024-06-21 10:50AM EDT | 560.00 | 19.30 | 16.60 | 18.40 | -1.80 | -8.53% | 2 | 30 | 27.37% |
| INTU241220P00570000 | 2024-06-21 3:35PM EDT | 570.00 | 20.80 | 19.20 | 21.10 | -3.10 | -12.97% | 1 | 250 | 27.07% |
| INTU241220P00580000 | 2024-06-20 3:30PM EDT | 580.00 | 26.76 | 21.60 | 23.80 | 0.00 | - | 5 | 81 | 26.59% |
| INTU241220P00590000 | 2024-06-21 9:30AM EDT | 590.00 | 27.85 | 24.90 | 26.90 | -2.35 | -7.78% | 1 | 108 | 26.19% |
| INTU241220P00600000 | 2024-06-21 3:29PM EDT | 600.00 | 30.12 | 28.20 | 29.80 | -3.88 | -11.41% | 2 | 91 | 25.48% |
| INTU241220P00610000 | 2024-06-21 10:41AM EDT | 610.00 | 36.40 | 31.80 | 34.00 | -1.93 | -5.04% | 1 | 63 | 25.37% |
| INTU241220P00620000 | 2024-06-18 11:20AM EDT | 620.00 | 48.40 | 35.90 | 39.40 | 0.00 | - | 1 | 141 | 25.75% |
| INTU241220P00630000 | 2024-06-20 1:44PM EDT | 630.00 | 47.70 | 40.20 | 42.00 | 0.00 | - | 1 | 43 | 24.33% |
| INTU241220P00640000 | 2024-05-24 11:55AM EDT | 640.00 | 57.80 | 44.90 | 51.00 | 0.00 | - | 2 | 139 | 26.33% |
| INTU241220P00650000 | 2024-06-12 12:17PM EDT | 650.00 | 70.10 | 49.60 | 53.00 | 0.00 | - | 1 | 38 | 24.19% |
| INTU241220P00660000 | 2024-05-28 12:46PM EDT | 660.00 | 77.10 | 54.70 | 58.60 | 0.00 | - | 1 | 37 | 23.88% |
| INTU241220P00670000 | 2024-05-24 11:10AM EDT | 670.00 | 77.00 | 61.30 | 64.50 | 0.00 | - | 34 | 184 | 23.53% |
| INTU241220P00680000 | 2024-05-23 1:37PM EDT | 680.00 | 56.40 | 64.00 | 70.60 | 0.00 | - | 9 | 27 | 23.08% |
| INTU241220P00690000 | 2024-05-23 3:01PM EDT | 690.00 | 64.40 | 71.20 | 77.00 | 0.00 | - | - | 8 | 22.60% |
| INTU241220P00700000 | 2024-05-23 1:37PM EDT | 700.00 | 67.00 | 78.70 | 84.90 | 0.00 | - | - | 10 | 22.86% |
© 2024 Yahoo. All rights reserved.