Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.64 +37.49 (+0.46%) Bitcoin USD
61,660.23 +2,550.22 (+4.31%) CMC Crypto 200
1,327.76 +50.78 (+3.98%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00550000 | 2024-04-03 2:41PM EDT | 550.00 | 79.15 | 75.20 | 82.00 | 0.00 | - | 2 | 2 | 169.43% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 560.00 | 72.15 | 65.20 | 72.00 | 0.00 | - | 2 | 2 | 150.95% |
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 590.00 | 46.00 | 35.20 | 42.00 | 0.00 | - | 1 | 1 | 94.78% |
| INTU240503C00595000 | 2024-05-02 2:17PM EDT | 595.00 | 21.36 | 30.20 | 36.70 | 0.00 | - | 1 | 0 | 82.74% |
| INTU240503C00600000 | 2024-05-01 9:57AM EDT | 600.00 | 17.10 | 25.50 | 32.10 | 0.00 | - | 2 | 5 | 78.15% |
| INTU240503C00605000 | 2024-05-02 3:03PM EDT | 605.00 | 12.20 | 20.60 | 26.20 | 0.00 | - | 9 | 11 | 62.50% |
| INTU240503C00610000 | 2024-05-02 3:54PM EDT | 610.00 | 6.90 | 15.60 | 22.20 | 0.00 | - | 16 | 13 | 58.42% |
| INTU240503C00615000 | 2024-05-03 9:30AM EDT | 615.00 | 9.70 | 10.80 | 17.20 | +4.70 | +94.00% | 4 | 46 | 77.81% |
| INTU240503C00617500 | 2024-05-01 2:33PM EDT | 617.50 | 8.70 | 8.10 | 14.60 | 0.00 | - | 117 | 108 | 69.82% |
| INTU240503C00620000 | 2024-05-02 10:15AM EDT | 620.00 | 9.15 | 7.40 | 12.10 | +6.90 | +306.67% | 1 | 50 | 62.43% |
| INTU240503C00622500 | 2024-05-03 9:30AM EDT | 622.50 | 5.50 | 6.10 | 8.90 | +3.00 | +120.00% | 1 | 34 | 49.08% |
| INTU240503C00625000 | 2024-05-02 11:54AM EDT | 625.00 | 2.22 | 4.30 | 6.50 | 0.00 | - | 3 | 33 | 41.65% |
| INTU240503C00627500 | 2024-05-03 10:27AM EDT | 627.50 | 3.30 | 1.10 | 3.60 | -3.80 | -53.52% | 16 | 18 | 29.37% |
| INTU240503C00630000 | 2024-05-03 10:27AM EDT | 630.00 | 2.10 | 1.90 | 3.70 | +1.25 | +147.06% | 14 | 58 | 38.56% |
| INTU240503C00632500 | 2024-05-02 3:28PM EDT | 632.50 | 1.45 | 0.85 | 1.45 | +0.85 | +141.67% | 5 | 49 | 26.94% |
| INTU240503C00635000 | 2024-05-03 9:40AM EDT | 635.00 | 0.95 | 0.50 | 0.90 | +0.42 | +79.25% | 2 | 78 | 27.00% |
| INTU240503C00637500 | 2024-05-01 10:43AM EDT | 637.50 | 0.43 | 0.35 | 0.75 | -1.07 | -71.33% | 2 | 150 | 30.13% |
| INTU240503C00640000 | 2024-05-03 10:00AM EDT | 640.00 | 0.50 | 0.15 | 0.40 | +0.19 | +61.29% | 3 | 167 | 29.15% |
| INTU240503C00642500 | 2024-05-03 9:41AM EDT | 642.50 | 0.30 | 0.05 | 0.35 | +0.15 | +100.00% | 4 | 119 | 32.18% |
| INTU240503C00645000 | 2024-05-02 3:53PM EDT | 645.00 | 0.30 | 0.10 | 0.30 | +0.25 | +500.00% | 5 | 147 | 34.82% |
| INTU240503C00647500 | 2024-04-30 9:51AM EDT | 647.50 | 4.10 | 0.00 | 0.35 | 0.00 | - | 12 | 17 | 39.80% |
| INTU240503C00650000 | 2024-05-03 9:34AM EDT | 650.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 395 | 48.10% |
| INTU240503C00655000 | 2024-05-03 10:07AM EDT | 655.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 5 | 116 | 43.36% |
| INTU240503C00660000 | 2024-05-02 2:12PM EDT | 660.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 83 | 54.00% |
| INTU240503C00665000 | 2024-05-02 9:57AM EDT | 665.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 60.45% |
| INTU240503C00670000 | 2024-05-02 10:01AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 103 | 52.93% |
| INTU240503C00675000 | 2024-05-02 9:30AM EDT | 675.00 | 0.77 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 53.91% |
| INTU240503C00680000 | 2024-05-01 10:08AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 55 | 58.59% |
| INTU240503C00685000 | 2024-04-29 10:57AM EDT | 685.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 87 | 84.77% |
| INTU240503C00690000 | 2024-04-29 1:01PM EDT | 690.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 16 | 30 | 90.53% |
| INTU240503C00695000 | 2024-05-02 9:30AM EDT | 695.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 96.19% |
| INTU240503C00700000 | 2024-05-01 9:42AM EDT | 700.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 11 | 21 | 101.76% |
| INTU240503C00710000 | 2024-04-24 2:44PM EDT | 710.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 65 | 70 | 105.08% |
| INTU240503C00720000 | 2024-04-24 3:42PM EDT | 720.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 123.44% |
| INTU240503C00740000 | 2024-04-02 3:29PM EDT | 740.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | - | 6 | 205.42% |
| INTU240503C00770000 | 2024-04-17 12:25PM EDT | 770.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 172.85% |
| INTU240503C00800000 | 2024-04-15 11:10AM EDT | 800.00 | 0.11 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 258.94% |
| INTU240503C00830000 | 2024-03-25 9:34AM EDT | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| INTU240503C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 12 | 12 | 325.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00450000 | 2024-04-17 10:01AM EDT | 450.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 328.03% |
| INTU240503P00490000 | 2024-04-17 10:01AM EDT | 490.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 230.18% |
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 500.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 245.31% |
| INTU240503P00510000 | 2024-04-29 10:11AM EDT | 510.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 178.52% |
| INTU240503P00515000 | 2024-04-25 2:08PM EDT | 515.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 171.09% |
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 520.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 163.67% |
| INTU240503P00525000 | 2024-04-25 2:08PM EDT | 525.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 139.06% |
| INTU240503P00540000 | 2024-05-02 12:21PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 134 | 102.34% |
| INTU240503P00545000 | 2024-04-23 12:22PM EDT | 545.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 127.34% |
| INTU240503P00550000 | 2024-04-18 10:03AM EDT | 550.00 | 1.27 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 120.12% |
| INTU240503P00555000 | 2024-04-30 2:55PM EDT | 555.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 17 | 136.23% |
| INTU240503P00560000 | 2024-05-03 9:30AM EDT | 560.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 8 | 33 | 107.42% |
| INTU240503P00565000 | 2024-04-30 11:52AM EDT | 565.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 7 | 98.63% |
| INTU240503P00570000 | 2024-05-01 10:43AM EDT | 570.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 91.50% |
| INTU240503P00575000 | 2024-05-02 2:33PM EDT | 575.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 84.38% |
| INTU240503P00580000 | 2024-05-02 3:59PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 51 | 57.03% |
| INTU240503P00585000 | 2024-05-03 9:51AM EDT | 585.00 | 0.07 | 0.00 | 0.50 | -0.14 | -66.67% | 4 | 28 | 70.02% |
| INTU240503P00590000 | 2024-05-03 9:51AM EDT | 590.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 2 | 88 | 52.15% |
| INTU240503P00595000 | 2024-05-03 9:30AM EDT | 595.00 | 0.18 | 0.00 | 0.55 | -0.23 | -56.10% | 4 | 78 | 56.45% |
| INTU240503P00600000 | 2024-05-03 9:42AM EDT | 600.00 | 0.06 | 0.00 | 0.20 | -0.79 | -94.05% | 15 | 196 | 46.14% |
| INTU240503P00605000 | 2024-05-03 9:53AM EDT | 605.00 | 0.08 | 0.00 | 0.55 | -1.53 | -95.03% | 6 | 85 | 48.19% |
| INTU240503P00610000 | 2024-05-03 9:40AM EDT | 610.00 | 0.25 | 0.00 | 0.30 | -3.00 | -92.31% | 3 | 67 | 34.23% |
| INTU240503P00615000 | 2024-05-03 9:59AM EDT | 615.00 | 0.20 | 0.00 | 0.25 | -5.30 | -96.36% | 3 | 107 | 24.95% |
| INTU240503P00617500 | 2024-05-02 3:54PM EDT | 617.50 | 7.10 | 0.10 | 0.30 | 0.00 | - | 12 | 34 | 21.83% |
| INTU240503P00620000 | 2024-05-02 1:34PM EDT | 620.00 | 8.40 | 0.25 | 0.40 | 0.00 | - | 12 | 83 | 18.97% |
| INTU240503P00622500 | 2024-05-03 9:41AM EDT | 622.50 | 1.75 | 0.60 | 1.30 | -6.30 | -78.26% | 1 | 41 | 23.24% |
| INTU240503P00625000 | 2024-05-03 10:42AM EDT | 625.00 | 1.34 | 0.90 | 1.30 | -9.66 | -87.82% | 7 | 25 | 16.46% |
| INTU240503P00627500 | 2024-05-03 10:44AM EDT | 627.50 | 1.80 | 1.55 | 2.20 | -11.16 | -86.11% | 3 | 29 | 14.80% |
| INTU240503P00630000 | 2024-05-03 9:41AM EDT | 630.00 | 5.10 | 1.60 | 5.20 | -11.38 | -69.05% | 1 | 47 | 26.62% |
| INTU240503P00632500 | 2024-05-01 2:50PM EDT | 632.50 | 10.30 | 4.00 | 7.60 | 0.00 | - | 3 | 38 | 32.69% |
| INTU240503P00635000 | 2024-04-29 3:11PM EDT | 635.00 | 7.50 | 5.70 | 8.30 | -0.70 | -8.54% | 1 | 41 | 18.90% |
| INTU240503P00637500 | 2024-05-01 9:36AM EDT | 637.50 | 18.11 | 6.90 | 10.10 | 0.00 | - | 3 | 43 | 0.00% |
| INTU240503P00640000 | 2024-05-02 9:58AM EDT | 640.00 | 27.05 | 9.00 | 15.00 | 0.00 | - | 3 | 35 | 49.46% |
| INTU240503P00642500 | 2024-05-01 12:21PM EDT | 642.50 | 28.65 | 11.20 | 17.80 | 0.00 | - | 1 | 12 | 57.98% |
| INTU240503P00645000 | 2024-05-02 9:58AM EDT | 645.00 | 31.90 | 13.10 | 19.60 | 0.00 | - | 3 | 2 | 55.25% |
| INTU240503P00647500 | 2024-04-30 10:26AM EDT | 647.50 | 14.10 | 16.10 | 22.10 | 0.00 | - | 1 | 2 | 60.06% |
| INTU240503P00650000 | 2024-04-29 11:30AM EDT | 650.00 | 13.00 | 17.90 | 24.60 | 0.00 | - | 1 | 1 | 64.75% |
| INTU240503P00660000 | 2024-05-01 2:29PM EDT | 660.00 | 40.35 | 28.10 | 34.80 | 0.00 | - | 1 | 0 | 85.42% |
| INTU240503P00675000 | 2024-04-26 9:36AM EDT | 675.00 | 38.10 | 42.80 | 49.70 | 0.00 | - | 1 | 0 | 108.67% |
| INTU240503P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 57.50 | 62.70 | 69.80 | 0.00 | - | 1 | 0 | 140.82% |
© 2024 Yahoo. All rights reserved.