Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628C00530000 | 2024-06-12 11:45AM EDT | 530.00 | 66.83 | 99.30 | 106.80 | 0.00 | - | 7 | 5 | 77.88% |
| INTU240628C00540000 | 2024-05-28 12:37PM EDT | 540.00 | 63.43 | 90.10 | 96.00 | 0.00 | - | 2 | 0 | 70.97% |
| INTU240628C00545000 | 2024-06-13 10:23AM EDT | 545.00 | 55.80 | 85.10 | 91.00 | 0.00 | - | 1 | 1 | 67.53% |
| INTU240628C00550000 | 2024-05-31 2:40PM EDT | 550.00 | 23.10 | 79.00 | 86.00 | 0.00 | - | 6 | 3 | 54.30% |
| INTU240628C00560000 | 2024-06-13 3:28PM EDT | 560.00 | 36.50 | 69.00 | 76.00 | 0.00 | - | 2 | 8 | 81.93% |
| INTU240628C00565000 | 2024-06-14 9:43AM EDT | 565.00 | 33.93 | 65.20 | 71.60 | 0.00 | - | 1 | 0 | 57.76% |
| INTU240628C00570000 | 2024-06-21 10:59AM EDT | 570.00 | 54.75 | 60.30 | 65.80 | +9.20 | +20.20% | 2 | 28 | 50.42% |
| INTU240628C00572500 | 2024-06-12 2:16PM EDT | 572.50 | 25.16 | 57.40 | 65.00 | 0.00 | - | - | 5 | 55.12% |
| INTU240628C00575000 | 2024-06-21 3:30PM EDT | 575.00 | 53.53 | 54.70 | 61.00 | +13.52 | +33.79% | 1 | 11 | 68.87% |
| INTU240628C00577500 | 2024-06-11 3:52PM EDT | 577.50 | 6.90 | 52.10 | 59.00 | 0.00 | - | - | 2 | 69.45% |
| INTU240628C00580000 | 2024-06-21 3:08PM EDT | 580.00 | 47.59 | 49.40 | 56.00 | +13.29 | +38.75% | 3 | 23 | 64.48% |
| INTU240628C00582500 | 2024-06-12 11:01AM EDT | 582.50 | 19.82 | 47.00 | 54.00 | 0.00 | - | - | 1 | 64.94% |
| INTU240628C00585000 | 2024-06-18 9:43AM EDT | 585.00 | 22.39 | 44.90 | 51.00 | 0.00 | - | 2 | 8 | 60.05% |
| INTU240628C00587500 | 2024-06-17 10:52AM EDT | 587.50 | 14.20 | 42.00 | 49.00 | 0.00 | - | 1 | 3 | 60.39% |
| INTU240628C00590000 | 2024-06-21 3:19PM EDT | 590.00 | 38.18 | 39.40 | 46.00 | +12.90 | +51.03% | 25 | 18 | 55.59% |
| INTU240628C00592500 | 2024-06-21 2:42PM EDT | 592.50 | 35.66 | 37.30 | 44.10 | +13.46 | +60.63% | 1 | 18 | 56.26% |
| INTU240628C00595000 | 2024-06-21 2:42PM EDT | 595.00 | 33.26 | 35.00 | 41.50 | +10.80 | +48.09% | 11 | 20 | 53.47% |
| INTU240628C00597500 | 2024-06-21 3:46PM EDT | 597.50 | 32.10 | 32.20 | 39.00 | +19.16 | +148.07% | 3 | 4 | 51.12% |
| INTU240628C00600000 | 2024-06-21 2:42PM EDT | 600.00 | 30.78 | 30.00 | 37.00 | +15.48 | +101.18% | 5 | 172 | 50.98% |
| INTU240628C00605000 | 2024-06-21 3:30PM EDT | 605.00 | 24.30 | 25.60 | 32.00 | +9.91 | +68.87% | 2 | 39 | 46.08% |
| INTU240628C00610000 | 2024-06-21 1:18PM EDT | 610.00 | 18.17 | 23.00 | 28.90 | +8.42 | +86.36% | 34 | 86 | 48.33% |
| INTU240628C00620000 | 2024-06-21 3:17PM EDT | 620.00 | 12.00 | 15.20 | 16.10 | +5.23 | +77.25% | 27 | 46 | 27.20% |
| INTU240628C00625000 | 2024-06-21 3:57PM EDT | 625.00 | 12.10 | 11.50 | 12.20 | +6.80 | +128.30% | 143 | 25 | 25.29% |
| INTU240628C00630000 | 2024-06-21 3:41PM EDT | 630.00 | 8.79 | 8.40 | 9.20 | +5.31 | +152.59% | 56 | 57 | 25.03% |
| INTU240628C00635000 | 2024-06-21 3:58PM EDT | 635.00 | 6.00 | 6.00 | 6.70 | +3.55 | +144.90% | 97 | 23 | 24.82% |
| INTU240628C00640000 | 2024-06-21 3:59PM EDT | 640.00 | 4.40 | 4.10 | 4.70 | +2.60 | +144.44% | 44 | 390 | 24.65% |
| INTU240628C00650000 | 2024-06-21 3:54PM EDT | 650.00 | 2.10 | 1.70 | 2.20 | +1.30 | +162.50% | 101 | 25 | 25.07% |
| INTU240628C00660000 | 2024-06-21 3:55PM EDT | 660.00 | 0.90 | 0.65 | 1.05 | +0.81 | +900.00% | 162 | 5 | 26.38% |
| INTU240628C00670000 | 2024-06-06 1:06PM EDT | 670.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 2 | 18 | 29.86% |
| INTU240628C00680000 | 2024-06-03 10:00AM EDT | 680.00 | 0.26 | 0.05 | 0.85 | 0.00 | - | 1 | 3 | 37.15% |
| INTU240628C00700000 | 2024-05-24 10:41AM EDT | 700.00 | 1.67 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 47.02% |
| INTU240628C00710000 | 2024-05-29 11:57AM EDT | 710.00 | 1.26 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 55.20% |
| INTU240628C00730000 | 2024-06-17 2:42PM EDT | 730.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 60.84% |
| INTU240628C00740000 | 2024-06-21 10:21AM EDT | 740.00 | 0.15 | 0.00 | 0.45 | -0.35 | -70.00% | 1 | 8 | 55.37% |
| INTU240628C00750000 | 2024-06-21 10:46AM EDT | 750.00 | 0.05 | 0.00 | 1.80 | -3.15 | -98.44% | 2 | 8 | 73.58% |
| INTU240628C00850000 | 2024-05-28 12:38PM EDT | 850.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 84.38% |
| INTU240628C00860000 | 2024-05-10 9:55AM EDT | 860.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 11 | 107.47% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628P00380000 | 2024-06-13 11:40AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 129.69% |
| INTU240628P00390000 | 2024-06-13 3:42PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 75 | 123.44% |
| INTU240628P00400000 | 2024-06-13 3:48PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 129.69% |
| INTU240628P00480000 | 2024-06-12 9:38AM EDT | 480.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | 9 | 12 | 121.05% |
| INTU240628P00490000 | 2024-06-05 2:32PM EDT | 490.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 6 | 101.81% |
| INTU240628P00500000 | 2024-06-05 11:59AM EDT | 500.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 20 | 21 | 114.80% |
| INTU240628P00515000 | 2024-06-10 3:20PM EDT | 515.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 30 | 70.17% |
| INTU240628P00520000 | 2024-06-21 2:05PM EDT | 520.00 | 0.19 | 0.05 | 1.30 | -0.11 | -36.67% | 1 | 11 | 80.66% |
| INTU240628P00530000 | 2024-06-21 12:30PM EDT | 530.00 | 0.12 | 0.05 | 0.35 | -0.58 | -82.86% | 2 | 13 | 61.43% |
| INTU240628P00540000 | 2024-06-20 10:18AM EDT | 540.00 | 0.53 | 0.10 | 0.85 | 0.00 | - | 1 | 30 | 63.43% |
| INTU240628P00550000 | 2024-06-21 9:36AM EDT | 550.00 | 0.05 | 0.10 | 0.40 | -0.50 | -90.91% | 1 | 14 | 51.61% |
| INTU240628P00560000 | 2024-06-20 1:47PM EDT | 560.00 | 0.73 | 0.10 | 0.80 | +0.40 | +121.21% | 5 | 43 | 50.34% |
| INTU240628P00562500 | 2024-06-21 2:02PM EDT | 562.50 | 0.18 | 0.05 | 0.80 | -8.77 | -97.99% | 1 | 4 | 54.25% |
| INTU240628P00565000 | 2024-06-21 12:04PM EDT | 565.00 | 0.23 | 0.05 | 0.70 | -0.24 | -51.06% | 13 | 15 | 51.22% |
| INTU240628P00567500 | 2024-06-21 12:04PM EDT | 567.50 | 0.19 | 0.00 | 0.45 | -1.55 | -89.08% | 14 | 20 | 45.68% |
| INTU240628P00570000 | 2024-06-20 1:47PM EDT | 570.00 | 0.15 | 0.10 | 0.60 | -0.29 | -65.91% | 1 | 39 | 46.51% |
| INTU240628P00572500 | 2024-06-20 10:10AM EDT | 572.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 43.38% |
| INTU240628P00575000 | 2024-06-20 11:41AM EDT | 575.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 43.26% |
| INTU240628P00577500 | 2024-06-20 2:50PM EDT | 577.50 | 0.51 | 0.05 | 0.65 | 0.00 | - | 3 | 4 | 42.31% |
| INTU240628P00580000 | 2024-06-21 3:47PM EDT | 580.00 | 0.35 | 0.10 | 0.55 | -0.22 | -38.60% | 8 | 25 | 39.36% |
| INTU240628P00582500 | 2024-06-20 9:30AM EDT | 582.50 | 1.06 | 0.10 | 0.65 | 0.00 | - | 2 | 9 | 39.04% |
| INTU240628P00585000 | 2024-06-21 10:28AM EDT | 585.00 | 0.50 | 0.10 | 0.50 | -0.41 | -45.05% | 1 | 31 | 35.47% |
| INTU240628P00587500 | 2024-06-18 11:42AM EDT | 587.50 | 2.65 | 0.10 | 0.60 | 0.00 | - | 6 | 29 | 35.13% |
| INTU240628P00590000 | 2024-06-21 3:47PM EDT | 590.00 | 0.33 | 0.15 | 0.50 | -0.79 | -70.54% | 13 | 32 | 32.28% |
| INTU240628P00592500 | 2024-06-21 1:01PM EDT | 592.50 | 0.55 | 0.15 | 1.10 | -2.14 | -79.55% | 1 | 45 | 36.61% |
| INTU240628P00595000 | 2024-06-21 3:47PM EDT | 595.00 | 0.45 | 0.20 | 1.20 | -1.31 | -74.43% | 7 | 30 | 35.57% |
| INTU240628P00600000 | 2024-06-21 3:12PM EDT | 600.00 | 0.75 | 0.40 | 0.60 | -1.89 | -71.59% | 38 | 57 | 26.86% |
| INTU240628P00610000 | 2024-06-21 3:53PM EDT | 610.00 | 1.15 | 0.95 | 1.20 | -5.35 | -82.31% | 35 | 39 | 24.22% |
| INTU240628P00620000 | 2024-06-21 3:57PM EDT | 620.00 | 2.50 | 2.40 | 2.85 | -58.01 | -95.87% | 26 | 0 | 23.08% |
| INTU240628P00625000 | 2024-06-21 3:58PM EDT | 625.00 | 4.20 | 3.70 | 4.20 | -56.20 | -93.05% | 67 | 0 | 22.46% |
| INTU240628P00630000 | 2024-06-21 3:59PM EDT | 630.00 | 6.13 | 5.50 | 6.20 | -65.27 | -91.41% | 20 | 0 | 22.38% |
| INTU240628P00640000 | 2024-06-21 3:53PM EDT | 640.00 | 12.00 | 10.10 | 11.90 | -32.12 | -72.80% | 11 | 0 | 22.49% |
| INTU240628P00650000 | 2024-05-30 1:23PM EDT | 650.00 | 82.90 | 18.00 | 21.30 | 0.00 | - | 1 | 0 | 30.27% |
| INTU240628P00660000 | 2024-06-04 12:50PM EDT | 660.00 | 87.70 | 25.40 | 31.00 | 0.00 | - | 1 | 0 | 37.56% |
© 2024 Yahoo. All rights reserved.