Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321C00300000 | 2024-05-29 3:44PM EDT | 300.00 | 312.54 | 338.00 | 347.00 | 0.00 | - | - | 1 | 65.24% |
| INTU250321C00450000 | 2024-06-10 2:15PM EDT | 450.00 | 144.78 | 201.10 | 207.20 | 0.00 | - | - | 1 | 47.78% |
| INTU250321C00480000 | 2024-06-04 10:46AM EDT | 480.00 | 125.60 | 174.00 | 183.00 | 0.00 | - | 4 | 4 | 45.71% |
| INTU250321C00510000 | 2024-05-30 2:01PM EDT | 510.00 | 104.00 | 149.00 | 157.50 | 0.00 | - | 1 | 1 | 42.29% |
| INTU250321C00530000 | 2024-05-24 11:47AM EDT | 530.00 | 126.50 | 135.00 | 142.00 | 0.00 | - | 1 | 1 | 40.71% |
| INTU250321C00560000 | 2024-05-30 10:11AM EDT | 560.00 | 74.50 | 113.00 | 119.60 | 0.00 | - | 1 | 1 | 38.35% |
| INTU250321C00590000 | 2024-05-30 9:57AM EDT | 590.00 | 60.20 | 92.00 | 100.80 | 0.00 | - | 3 | 3 | 37.19% |
| INTU250321C00600000 | 2024-06-12 10:09AM EDT | 600.00 | 68.42 | 87.80 | 94.30 | 0.00 | - | 1 | 3 | 36.52% |
| INTU250321C00610000 | 2024-05-30 11:44AM EDT | 610.00 | 50.50 | 83.50 | 86.50 | 0.00 | - | 1 | 5 | 35.15% |
| INTU250321C00620000 | 2024-06-21 1:21PM EDT | 620.00 | 74.85 | 77.50 | 80.30 | +27.98 | +59.70% | 1 | 4 | 34.47% |
| INTU250321C00630000 | 2024-06-13 9:31AM EDT | 630.00 | 50.42 | 72.30 | 75.00 | 0.00 | - | 1 | 1 | 34.13% |
| INTU250321C00640000 | 2024-06-18 11:11AM EDT | 640.00 | 51.80 | 67.20 | 69.80 | 0.00 | - | 1 | 29 | 33.74% |
| INTU250321C00650000 | 2024-06-21 10:34AM EDT | 650.00 | 57.00 | 62.50 | 64.80 | +12.30 | +27.52% | 40 | 14 | 33.34% |
| INTU250321C00660000 | 2024-06-18 11:19AM EDT | 660.00 | 44.10 | 57.90 | 62.40 | 0.00 | - | 2 | 29 | 34.06% |
| INTU250321C00670000 | 2024-06-18 3:28PM EDT | 670.00 | 42.90 | 52.00 | 59.20 | 0.00 | - | 3 | 145 | 34.31% |
| INTU250321C00680000 | 2024-06-20 3:31PM EDT | 680.00 | 42.80 | 49.80 | 52.30 | 0.00 | - | 5 | 37 | 32.76% |
| INTU250321C00700000 | 2024-06-17 3:13PM EDT | 700.00 | 30.00 | 42.10 | 45.30 | 0.00 | - | 1 | 2 | 32.54% |
| INTU250321C00720000 | 2024-06-21 9:43AM EDT | 720.00 | 32.48 | 35.50 | 39.70 | +10.48 | +47.64% | 1 | 16 | 32.64% |
| INTU250321C00800000 | 2024-06-04 2:44PM EDT | 800.00 | 8.40 | 13.20 | 21.80 | 0.00 | - | 1 | 1 | 32.24% |
| INTU250321C00840000 | 2024-05-23 12:47PM EDT | 840.00 | 24.70 | 8.60 | 16.00 | 0.00 | - | - | 15 | 32.15% |
| INTU250321C00860000 | 2024-05-30 10:51AM EDT | 860.00 | 4.00 | 5.20 | 12.90 | 0.00 | - | 2 | 2 | 31.55% |
| INTU250321C00960000 | 2024-05-30 12:04PM EDT | 960.00 | 2.00 | 0.10 | 7.80 | 0.00 | - | 2 | 4 | 33.89% |
| INTU250321C00980000 | 2024-05-23 2:03PM EDT | 980.00 | 7.00 | 0.05 | 7.20 | 0.00 | - | - | 1 | 34.43% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321P00330000 | 2024-06-14 9:30AM EDT | 330.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.32% |
| INTU250321P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 1.80 | 0.05 | 5.60 | 0.00 | - | - | 1 | 48.04% |
| INTU250321P00350000 | 2024-06-18 9:30AM EDT | 350.00 | 2.20 | 0.00 | 4.80 | +2.20 | - | - | 1 | 44.55% |
| INTU250321P00360000 | 2024-06-18 9:30AM EDT | 360.00 | 2.50 | 0.05 | 6.00 | +2.50 | - | - | 1 | 44.99% |
| INTU250321P00380000 | 2024-05-28 12:44PM EDT | 380.00 | 4.20 | 0.05 | 6.60 | 0.00 | - | 3 | 5 | 42.35% |
| INTU250321P00400000 | 2024-05-30 2:58PM EDT | 400.00 | 7.50 | 0.05 | 7.30 | 0.00 | - | 2 | 2 | 39.85% |
| INTU250321P00410000 | 2024-05-30 1:25PM EDT | 410.00 | 8.25 | 0.05 | 7.80 | 0.00 | - | 2 | 3 | 38.79% |
| INTU250321P00430000 | 2024-06-10 10:23AM EDT | 430.00 | 9.13 | 3.80 | 7.00 | 0.00 | - | 1 | 5 | 34.36% |
| INTU250321P00440000 | 2024-06-04 12:32PM EDT | 440.00 | 11.30 | 1.05 | 8.10 | 0.00 | - | 1 | 1 | 34.09% |
| INTU250321P00450000 | 2024-06-10 12:50PM EDT | 450.00 | 12.10 | 2.45 | 9.00 | 0.00 | - | - | 9 | 33.46% |
| INTU250321P00460000 | 2024-06-18 11:39AM EDT | 460.00 | 9.30 | 3.20 | 9.90 | 0.00 | - | 1 | 2 | 32.76% |
| INTU250321P00480000 | 2024-06-12 12:51PM EDT | 480.00 | 12.66 | 5.90 | 12.00 | 0.00 | - | 1 | 4 | 31.41% |
| INTU250321P00490000 | 2024-05-31 11:10AM EDT | 490.00 | 23.70 | 6.70 | 13.50 | 0.00 | - | 34 | 53 | 30.99% |
| INTU250321P00500000 | 2024-06-05 3:47PM EDT | 500.00 | 23.31 | 8.40 | 14.80 | 0.00 | - | 3 | 6 | 30.32% |
| INTU250321P00510000 | 2024-05-31 10:31AM EDT | 510.00 | 29.60 | 10.10 | 16.50 | 0.00 | - | 1 | 5 | 29.86% |
| INTU250321P00520000 | 2024-05-31 3:54PM EDT | 520.00 | 29.20 | 11.60 | 18.20 | 0.00 | - | 5 | 5 | 29.29% |
| INTU250321P00530000 | 2024-06-10 1:42PM EDT | 530.00 | 31.50 | 14.00 | 20.20 | 0.00 | - | 6 | 6 | 28.83% |
| INTU250321P00540000 | 2024-06-05 3:47PM EDT | 540.00 | 36.09 | 16.00 | 22.50 | 0.00 | - | 3 | 22 | 28.45% |
| INTU250321P00550000 | 2024-06-20 11:10AM EDT | 550.00 | 26.84 | 20.60 | 23.30 | 0.00 | - | 2 | 3 | 27.07% |
| INTU250321P00560000 | 2024-06-03 11:36AM EDT | 560.00 | 45.98 | 21.20 | 27.40 | 0.00 | - | 1 | 0 | 27.52% |
| INTU250321P00570000 | 2024-06-12 12:26PM EDT | 570.00 | 36.11 | 23.50 | 30.10 | 0.00 | - | 2 | 45 | 27.03% |
| INTU250321P00580000 | 2024-06-04 2:51PM EDT | 580.00 | 52.20 | 26.10 | 33.10 | 0.00 | - | 6 | 7 | 26.58% |
| INTU250321P00590000 | 2024-06-17 12:36PM EDT | 590.00 | 45.60 | 30.00 | 36.70 | +45.60 | - | - | 1 | 26.32% |
| INTU250321P00600000 | 2024-06-17 1:33PM EDT | 600.00 | 48.80 | 34.10 | 40.30 | 0.00 | - | 2 | 13 | 25.94% |
| INTU250321P00610000 | 2024-06-17 1:17PM EDT | 610.00 | 53.90 | 40.90 | 44.60 | 0.00 | - | 2 | 4 | 25.76% |
| INTU250321P00620000 | 2024-06-21 12:32PM EDT | 620.00 | 48.50 | 43.80 | 47.80 | -9.40 | -16.23% | 1 | 14 | 24.95% |
| INTU250321P00630000 | 2024-06-18 11:20AM EDT | 630.00 | 62.70 | 49.60 | 52.60 | 0.00 | - | 1 | 10 | 24.75% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 640.00 | 52.80 | 70.20 | 74.40 | 0.00 | - | 12 | 19 | 32.26% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 650.00 | 57.20 | 77.40 | 79.70 | 0.00 | - | 5 | 24 | 32.01% |
| INTU250321P00660000 | 2024-05-14 1:17PM EDT | 660.00 | 72.20 | 85.00 | 87.30 | 0.00 | - | - | 1 | 32.72% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 680.00 | 71.10 | 95.20 | 100.90 | 0.00 | - | 3 | 5 | 33.13% |
| INTU250321P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 137.50 | 88.10 | 91.50 | 0.00 | - | 2 | 2 | 22.08% |
| INTU250321P00720000 | 2024-05-22 10:15AM EDT | 720.00 | 84.60 | 101.70 | 105.00 | 0.00 | - | - | 1 | 21.16% |
© 2024 Yahoo. All rights reserved.