Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00555000 | 2024-04-23 9:45AM EDT | 555.00 | 67.50 | 82.00 | 90.00 | 0.00 | - | - | 1 | 113.45% |
| INTU240510C00575000 | 2024-04-23 9:45AM EDT | 575.00 | 48.60 | 62.00 | 70.10 | 0.00 | - | - | 1 | 93.31% |
| INTU240510C00590000 | 2024-05-03 1:18PM EDT | 590.00 | 40.91 | 47.00 | 55.20 | 0.00 | - | 1 | 1 | 78.06% |
| INTU240510C00595000 | 2024-05-02 2:17PM EDT | 595.00 | 24.96 | 42.50 | 49.70 | 0.00 | - | - | 3 | 69.46% |
| INTU240510C00600000 | 2024-05-03 9:34AM EDT | 600.00 | 26.00 | 38.30 | 45.30 | 0.00 | - | 1 | 2 | 67.82% |
| INTU240510C00605000 | 2024-05-02 2:17PM EDT | 605.00 | 17.88 | 32.70 | 40.10 | 0.00 | - | 1 | 2 | 61.12% |
| INTU240510C00610000 | 2024-05-03 9:33AM EDT | 610.00 | 17.00 | 27.50 | 35.20 | 0.00 | - | 2 | 4 | 56.09% |
| INTU240510C00612500 | 2024-05-03 11:01AM EDT | 612.50 | 18.20 | 26.70 | 33.00 | 0.00 | - | 2 | 2 | 54.82% |
| INTU240510C00615000 | 2024-05-03 3:35PM EDT | 615.00 | 25.00 | 24.30 | 30.60 | +5.49 | +28.14% | 1 | 12 | 52.42% |
| INTU240510C00617500 | 2024-05-06 12:22PM EDT | 617.50 | 14.86 | 21.30 | 28.30 | 0.00 | - | 1 | 7 | 50.43% |
| INTU240510C00620000 | 2024-05-06 11:37AM EDT | 620.00 | 13.95 | 21.40 | 25.90 | 0.00 | - | 3 | 7 | 47.85% |
| INTU240510C00622500 | 2024-05-03 10:15AM EDT | 622.50 | 13.08 | 17.80 | 21.20 | 0.00 | - | 1 | 3 | 33.91% |
| INTU240510C00625000 | 2024-05-07 1:02PM EDT | 625.00 | 18.20 | 14.50 | 19.00 | +7.00 | +62.50% | 3 | 8 | 32.62% |
| INTU240510C00627500 | 2024-05-07 2:13PM EDT | 627.50 | 14.80 | 15.30 | 19.30 | +5.76 | +63.72% | 5 | 19 | 42.18% |
| INTU240510C00630000 | 2024-05-07 2:13PM EDT | 630.00 | 12.90 | 12.30 | 14.60 | +2.60 | +25.24% | 5 | 63 | 29.34% |
| INTU240510C00632500 | 2024-05-07 11:14AM EDT | 632.50 | 10.20 | 11.40 | 12.70 | +1.60 | +18.60% | 6 | 20 | 28.60% |
| INTU240510C00635000 | 2024-05-07 10:08AM EDT | 635.00 | 6.80 | 10.00 | 11.00 | +0.10 | +1.49% | 11 | 13 | 28.25% |
| INTU240510C00637500 | 2024-05-07 12:10PM EDT | 637.50 | 7.50 | 8.40 | 9.20 | +0.90 | +13.64% | 23 | 302 | 27.08% |
| INTU240510C00640000 | 2024-05-07 3:26PM EDT | 640.00 | 7.10 | 7.00 | 7.60 | +2.70 | +61.36% | 43 | 41 | 26.20% |
| INTU240510C00642500 | 2024-05-07 12:12PM EDT | 642.50 | 5.40 | 5.70 | 6.30 | +1.50 | +38.46% | 24 | 32 | 25.94% |
| INTU240510C00645000 | 2024-05-07 2:39PM EDT | 645.00 | 4.10 | 4.50 | 5.30 | +0.70 | +20.59% | 16 | 20 | 26.28% |
| INTU240510C00647500 | 2024-05-07 2:19PM EDT | 647.50 | 3.35 | 3.60 | 4.40 | +0.98 | +41.35% | 15 | 9 | 26.50% |
| INTU240510C00650000 | 2024-05-07 3:21PM EDT | 650.00 | 2.78 | 2.80 | 3.40 | +0.43 | +18.30% | 10 | 47 | 25.76% |
| INTU240510C00655000 | 2024-05-07 1:41PM EDT | 655.00 | 1.55 | 1.60 | 2.25 | +0.25 | +19.23% | 3 | 74 | 26.37% |
| INTU240510C00660000 | 2024-05-07 11:15AM EDT | 660.00 | 0.85 | 0.90 | 1.20 | -0.07 | -7.61% | 16 | 71 | 25.33% |
| INTU240510C00665000 | 2024-05-07 10:44AM EDT | 665.00 | 0.35 | 0.45 | 0.70 | -0.10 | -22.22% | 5 | 98 | 25.64% |
| INTU240510C00670000 | 2024-05-07 12:56PM EDT | 670.00 | 0.30 | 0.20 | 0.50 | -0.10 | -25.00% | 67 | 123 | 27.30% |
| INTU240510C00675000 | 2024-05-03 12:32PM EDT | 675.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 90 | 100 | 28.69% |
| INTU240510C00680000 | 2024-05-06 2:28PM EDT | 680.00 | 0.11 | 0.00 | 0.20 | +0.03 | +37.50% | 9 | 27 | 29.00% |
| INTU240510C00685000 | 2024-05-02 3:17PM EDT | 685.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 16 | 37.60% |
| INTU240510C00690000 | 2024-05-01 2:57PM EDT | 690.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 16 | 22 | 31.54% |
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 700.00 | 0.53 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 57.54% |
| INTU240510C00705000 | 2024-04-29 9:47AM EDT | 705.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | - | 1 | 61.04% |
| INTU240510C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 0.33 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 64.48% |
| INTU240510C00720000 | 2024-04-04 2:54PM EDT | 720.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 71.17% |
| INTU240510C00740000 | 2024-04-08 12:19PM EDT | 740.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | - | 2 | 83.89% |
| INTU240510C00750000 | 2024-04-09 3:16PM EDT | 750.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | - | 6 | 89.99% |
| INTU240510C00760000 | 2024-04-03 11:06AM EDT | 760.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 104.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 470.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 163.72% |
| INTU240510P00500000 | 2024-05-02 10:00AM EDT | 500.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 90.82% |
| INTU240510P00510000 | 2024-05-01 11:32AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 75.78% |
| INTU240510P00520000 | 2024-05-03 3:42PM EDT | 520.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 14 | 52 | 117.70% |
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 530.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | - | 1 | 108.81% |
| INTU240510P00540000 | 2024-05-06 3:56PM EDT | 540.00 | 0.03 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 99.99% |
| INTU240510P00545000 | 2024-05-06 11:13AM EDT | 545.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 83.84% |
| INTU240510P00550000 | 2024-05-07 1:20PM EDT | 550.00 | 0.06 | 0.00 | 0.20 | -0.15 | -71.43% | 33 | 47 | 60.74% |
| INTU240510P00555000 | 2024-05-07 9:30AM EDT | 555.00 | 0.05 | 0.05 | 2.65 | -0.25 | -83.33% | 4 | 8 | 87.57% |
| INTU240510P00560000 | 2024-05-01 10:46AM EDT | 560.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 6 | 16 | 52.54% |
| INTU240510P00565000 | 2024-05-07 10:44AM EDT | 565.00 | 0.10 | 0.10 | 1.30 | -0.07 | -41.18% | 1 | 34 | 68.95% |
| INTU240510P00570000 | 2024-05-03 2:08PM EDT | 570.00 | 0.79 | 0.05 | 2.65 | 0.00 | - | 6 | 16 | 74.44% |
| INTU240510P00575000 | 2024-05-02 9:32AM EDT | 575.00 | 0.85 | 0.05 | 2.65 | 0.00 | - | 2 | 4 | 70.04% |
| INTU240510P00580000 | 2024-05-07 10:46AM EDT | 580.00 | 0.45 | 0.05 | 0.20 | +0.25 | +125.00% | 1 | 96 | 46.00% |
| INTU240510P00585000 | 2024-05-07 2:17PM EDT | 585.00 | 0.20 | 0.05 | 0.55 | -0.05 | -20.00% | 20 | 128 | 50.59% |
| INTU240510P00590000 | 2024-05-07 2:45PM EDT | 590.00 | 0.34 | 0.05 | 0.60 | -0.01 | -2.86% | 24 | 44 | 47.51% |
| INTU240510P00595000 | 2024-05-07 10:24AM EDT | 595.00 | 0.27 | 0.10 | 0.65 | -0.08 | -22.86% | 4 | 81 | 44.31% |
| INTU240510P00600000 | 2024-05-07 2:17PM EDT | 600.00 | 0.28 | 0.10 | 0.65 | -0.22 | -44.00% | 13 | 179 | 40.31% |
| INTU240510P00605000 | 2024-05-07 11:53AM EDT | 605.00 | 0.35 | 0.15 | 0.80 | -0.25 | -41.67% | 24 | 134 | 38.04% |
| INTU240510P00610000 | 2024-05-06 2:42PM EDT | 610.00 | 0.60 | 0.25 | 0.75 | -0.55 | -47.83% | 12 | 103 | 33.30% |
| INTU240510P00612500 | 2024-05-07 11:57AM EDT | 612.50 | 0.52 | 0.35 | 0.55 | -0.83 | -61.48% | 2 | 6 | 29.00% |
| INTU240510P00615000 | 2024-05-07 2:44PM EDT | 615.00 | 0.63 | 0.45 | 0.65 | -2.33 | -78.72% | 4 | 36 | 28.05% |
| INTU240510P00617500 | 2024-05-07 2:02PM EDT | 617.50 | 0.93 | 0.50 | 0.80 | -2.43 | -72.32% | 15 | 27 | 27.37% |
| INTU240510P00620000 | 2024-05-07 3:35PM EDT | 620.00 | 0.93 | 0.75 | 1.00 | -1.79 | -65.81% | 21 | 106 | 26.80% |
| INTU240510P00622500 | 2024-05-07 2:01PM EDT | 622.50 | 1.55 | 0.95 | 1.30 | -3.65 | -70.19% | 12 | 24 | 26.56% |
| INTU240510P00625000 | 2024-05-07 3:59PM EDT | 625.00 | 1.50 | 1.30 | 1.60 | -2.80 | -65.12% | 14 | 93 | 25.92% |
| INTU240510P00627500 | 2024-05-07 2:11PM EDT | 627.50 | 2.25 | 1.65 | 2.05 | -2.75 | -55.00% | 5 | 76 | 25.70% |
| INTU240510P00630000 | 2024-05-07 1:02PM EDT | 630.00 | 2.85 | 2.10 | 2.60 | -5.75 | -66.86% | 5 | 24 | 25.48% |
| INTU240510P00632500 | 2024-05-07 11:53AM EDT | 632.50 | 3.72 | 2.65 | 3.20 | -3.18 | -46.09% | 3 | 27 | 25.00% |
| INTU240510P00635000 | 2024-05-07 2:45PM EDT | 635.00 | 4.35 | 3.50 | 4.00 | -4.25 | -49.42% | 5 | 12 | 24.87% |
| INTU240510P00637500 | 2024-05-07 2:57PM EDT | 637.50 | 4.65 | 4.30 | 4.90 | -7.85 | -62.80% | 9 | 13 | 24.59% |
| INTU240510P00640000 | 2024-05-07 3:53PM EDT | 640.00 | 5.80 | 5.40 | 6.00 | -5.50 | -48.67% | 19 | 33 | 24.52% |
| INTU240510P00642500 | 2024-05-07 2:04PM EDT | 642.50 | 7.90 | 6.60 | 7.20 | -7.80 | -49.68% | 2 | 5 | 24.26% |
| INTU240510P00645000 | 2024-05-07 11:35AM EDT | 645.00 | 9.50 | 7.90 | 8.70 | -8.40 | -46.93% | 1 | 1 | 24.57% |
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 650.00 | 23.60 | 10.50 | 12.00 | 0.00 | - | 5 | 3 | 24.71% |
© 2024 Yahoo. All rights reserved.