Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,852.08 +4,596.82 (+6.94%) CMC Crypto 200
1,488.46 +134.05 (+9.89%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 79.62 | 116.40 | 124.00 | 0.00 | - | 1 | 2 | 62.89% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 560.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240524C00600000 | 2024-05-15 12:35PM EDT | 600.00 | 58.10 | 68.00 | 74.80 | 0.00 | - | 1 | 2 | 61.69% |
| INTU240524C00607500 | 2024-05-16 10:54AM EDT | 607.50 | 51.70 | 60.60 | 67.70 | 0.00 | - | 3 | 3 | 58.62% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 610.00 | 25.80 | 58.10 | 65.40 | 0.00 | - | - | 1 | 57.62% |
| INTU240524C00620000 | 2024-05-17 3:25PM EDT | 620.00 | 44.60 | 50.60 | 55.50 | 0.00 | - | 2 | 54 | 59.01% |
| INTU240524C00625000 | 2024-05-20 12:58PM EDT | 625.00 | 49.45 | 46.40 | 51.70 | +10.94 | +28.41% | 1 | 3 | 60.35% |
| INTU240524C00627500 | 2024-05-09 2:31PM EDT | 627.50 | 21.30 | 44.40 | 48.80 | 0.00 | - | 1 | 1 | 58.31% |
| INTU240524C00630000 | 2024-05-17 3:25PM EDT | 630.00 | 36.14 | 42.30 | 46.80 | 0.00 | - | 1 | 71 | 58.26% |
| INTU240524C00632500 | 2024-05-15 9:42AM EDT | 632.50 | 30.00 | 40.20 | 44.40 | 0.00 | - | 1 | 14 | 57.08% |
| INTU240524C00635000 | 2024-05-20 12:58PM EDT | 635.00 | 41.16 | 38.30 | 42.80 | +13.56 | +49.13% | 1 | 13 | 58.08% |
| INTU240524C00637500 | 2024-05-16 10:34AM EDT | 637.50 | 27.40 | 36.90 | 40.00 | 0.00 | - | 1 | 22 | 57.30% |
| INTU240524C00640000 | 2024-05-20 3:59PM EDT | 640.00 | 36.50 | 35.30 | 38.00 | +8.80 | +31.77% | 4 | 34 | 57.63% |
| INTU240524C00642500 | 2024-05-20 10:09AM EDT | 642.50 | 34.00 | 33.40 | 36.30 | +8.30 | +32.30% | 1 | 18 | 57.75% |
| INTU240524C00645000 | 2024-05-20 12:37PM EDT | 645.00 | 32.42 | 31.50 | 34.30 | +7.63 | +30.78% | 10 | 25 | 57.10% |
| INTU240524C00647500 | 2024-05-20 12:37PM EDT | 647.50 | 30.84 | 29.50 | 32.60 | +8.04 | +35.26% | 10 | 30 | 56.69% |
| INTU240524C00650000 | 2024-05-17 2:54PM EDT | 650.00 | 22.50 | 28.00 | 33.40 | 0.00 | - | 4 | 29 | 61.48% |
| INTU240524C00655000 | 2024-05-20 10:23AM EDT | 655.00 | 25.65 | 24.80 | 27.60 | +4.55 | +21.56% | 1 | 32 | 56.89% |
| INTU240524C00660000 | 2024-05-20 12:16PM EDT | 660.00 | 22.55 | 21.80 | 24.60 | +3.45 | +18.06% | 3 | 34 | 56.89% |
| INTU240524C00665000 | 2024-05-20 3:12PM EDT | 665.00 | 20.51 | 20.10 | 20.90 | +3.63 | +21.50% | 16 | 139 | 57.14% |
| INTU240524C00670000 | 2024-05-20 3:22PM EDT | 670.00 | 17.80 | 17.50 | 18.60 | +3.07 | +20.84% | 66 | 186 | 57.46% |
| INTU240524C00675000 | 2024-05-20 2:08PM EDT | 675.00 | 15.20 | 14.70 | 16.40 | +4.10 | +36.94% | 11 | 16 | 56.92% |
| INTU240524C00680000 | 2024-05-20 3:45PM EDT | 680.00 | 13.60 | 13.30 | 13.70 | +3.50 | +34.65% | 13 | 224 | 57.10% |
| INTU240524C00685000 | 2024-05-20 2:16PM EDT | 685.00 | 11.30 | 10.70 | 12.20 | +4.00 | +54.79% | 3 | 14 | 56.60% |
| INTU240524C00690000 | 2024-05-20 11:11AM EDT | 690.00 | 10.80 | 9.10 | 10.60 | +4.17 | +62.90% | 7 | 29 | 56.91% |
| INTU240524C00695000 | 2024-05-20 3:20PM EDT | 695.00 | 8.86 | 7.60 | 8.90 | +4.16 | +88.51% | 12 | 19 | 56.54% |
| INTU240524C00700000 | 2024-05-20 12:38PM EDT | 700.00 | 6.70 | 6.60 | 7.20 | +1.71 | +34.27% | 14 | 67 | 56.38% |
| INTU240524C00705000 | 2024-05-20 2:51PM EDT | 705.00 | 5.60 | 4.70 | 6.30 | +2.25 | +67.16% | 4 | 49 | 55.27% |
| INTU240524C00710000 | 2024-05-20 9:42AM EDT | 710.00 | 4.90 | 4.30 | 5.00 | +1.20 | +32.43% | 14 | 136 | 55.79% |
| INTU240524C00715000 | 2024-05-20 3:55PM EDT | 715.00 | 4.00 | 3.50 | 4.40 | +1.64 | +69.49% | 8 | 4 | 56.43% |
| INTU240524C00720000 | 2024-05-20 3:39PM EDT | 720.00 | 3.15 | 2.80 | 3.40 | +0.79 | +33.47% | 10 | 142 | 55.69% |
| INTU240524C00725000 | 2024-05-20 3:39PM EDT | 725.00 | 2.61 | 2.30 | 2.90 | +1.01 | +63.12% | 19 | 38 | 56.25% |
| INTU240524C00730000 | 2024-05-20 3:36PM EDT | 730.00 | 2.00 | 1.80 | 2.40 | +0.50 | +33.33% | 25 | 40 | 56.26% |
| INTU240524C00735000 | 2024-05-20 10:57AM EDT | 735.00 | 1.67 | 1.45 | 2.15 | +0.67 | +67.00% | 10 | 4 | 57.20% |
| INTU240524C00740000 | 2024-05-20 3:04PM EDT | 740.00 | 1.35 | 1.05 | 1.80 | +0.13 | +10.66% | 16 | 5 | 57.04% |
| INTU240524C00745000 | 2024-05-20 11:43AM EDT | 745.00 | 1.15 | 0.95 | 1.35 | +0.55 | +91.67% | 4 | 2 | 57.23% |
| INTU240524C00750000 | 2024-05-20 1:39PM EDT | 750.00 | 0.91 | 0.70 | 1.10 | +0.36 | +65.45% | 11 | 26 | 57.10% |
| INTU240524C00755000 | 2024-05-20 2:28PM EDT | 755.00 | 0.65 | 0.45 | 3.10 | +0.15 | +30.00% | 3 | 2 | 68.99% |
| INTU240524C00760000 | 2024-05-16 2:32PM EDT | 760.00 | 0.25 | 0.30 | 3.30 | 0.00 | - | - | 30 | 72.10% |
| INTU240524C00770000 | 2024-05-17 9:48AM EDT | 770.00 | 0.28 | 0.20 | 3.10 | 0.00 | - | 5 | 35 | 76.26% |
| INTU240524C00780000 | 2024-05-20 1:18PM EDT | 780.00 | 0.25 | 0.15 | 0.50 | +0.05 | +25.00% | 20 | 30 | 61.43% |
| INTU240524C00850000 | 2024-05-20 1:22PM EDT | 850.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 3 | 12 | 107.03% |
| INTU240524C00860000 | 2024-05-20 2:23PM EDT | 860.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 10 | 58 | 75.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00340000 | 2024-05-10 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 185.94% |
| INTU240524P00350000 | 2024-05-13 3:58PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 178.13% |
| INTU240524P00360000 | 2024-05-14 12:23PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 111 | 170.31% |
| INTU240524P00370000 | 2024-05-14 12:26PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 81 | 173.44% |
| INTU240524P00380000 | 2024-05-13 9:35AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 166.41% |
| INTU240524P00390000 | 2024-05-10 3:36PM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 62 | 158.98% |
| INTU240524P00400000 | 2024-05-17 3:30PM EDT | 400.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 166.41% |
| INTU240524P00420000 | 2024-05-15 11:52AM EDT | 420.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 11 | 206.69% |
| INTU240524P00430000 | 2024-05-15 9:49AM EDT | 430.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 5 | 197.56% |
| INTU240524P00440000 | 2024-05-20 10:00AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | -0.65 | -92.86% | 20 | 4 | 140.63% |
| INTU240524P00460000 | 2024-05-20 2:43PM EDT | 460.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 35 | 1 | 113.28% |
| INTU240524P00500000 | 2024-05-17 11:24AM EDT | 500.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 93.75% |
| INTU240524P00510000 | 2024-05-09 9:57AM EDT | 510.00 | 1.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 140.82% |
| INTU240524P00520000 | 2024-05-16 1:36PM EDT | 520.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 30 | 96.00% |
| INTU240524P00530000 | 2024-05-17 11:25AM EDT | 530.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 8 | 60 | 115.14% |
| INTU240524P00540000 | 2024-05-17 3:47PM EDT | 540.00 | 0.27 | 0.00 | 2.65 | 0.00 | - | 10 | 81 | 107.45% |
| INTU240524P00545000 | 2024-05-20 1:21PM EDT | 545.00 | 0.10 | 0.05 | 0.25 | -0.29 | -74.36% | 19 | 1 | 74.12% |
| INTU240524P00550000 | 2024-05-20 12:00PM EDT | 550.00 | 0.21 | 0.00 | 4.00 | -0.12 | -36.36% | 1 | 40 | 108.69% |
| INTU240524P00555000 | 2024-05-17 2:51PM EDT | 555.00 | 0.30 | 0.05 | 4.00 | 0.00 | - | 1 | 2 | 104.96% |
| INTU240524P00560000 | 2024-05-17 2:48PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 15 | 31 | 67.87% |
| INTU240524P00565000 | 2024-05-17 3:49PM EDT | 565.00 | 0.40 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 89.87% |
| INTU240524P00570000 | 2024-05-20 3:10PM EDT | 570.00 | 0.25 | 0.25 | 1.95 | -0.39 | -60.94% | 126 | 33 | 81.71% |
| INTU240524P00575000 | 2024-05-20 1:50PM EDT | 575.00 | 0.43 | 0.15 | 2.30 | -0.39 | -47.56% | 4 | 23 | 79.79% |
| INTU240524P00580000 | 2024-05-20 3:06PM EDT | 580.00 | 0.40 | 0.20 | 0.50 | -0.30 | -42.86% | 5 | 35 | 60.89% |
| INTU240524P00585000 | 2024-05-20 2:34PM EDT | 585.00 | 0.50 | 0.20 | 3.10 | -0.30 | -37.50% | 8 | 93 | 77.30% |
| INTU240524P00590000 | 2024-05-20 2:34PM EDT | 590.00 | 0.70 | 0.45 | 0.90 | -0.30 | -30.00% | 9 | 1,051 | 61.13% |
| INTU240524P00595000 | 2024-05-20 3:57PM EDT | 595.00 | 0.60 | 0.35 | 0.90 | -0.60 | -50.00% | 22 | 95 | 56.96% |
| INTU240524P00600000 | 2024-05-20 3:57PM EDT | 600.00 | 0.81 | 0.60 | 1.00 | -0.69 | -46.00% | 278 | 100 | 56.23% |
| INTU240524P00605000 | 2024-05-20 3:35PM EDT | 605.00 | 1.08 | 0.90 | 1.35 | -1.03 | -48.82% | 17 | 32 | 56.69% |
| INTU240524P00607500 | 2024-05-16 2:14PM EDT | 607.50 | 3.10 | 0.95 | 1.60 | 0.00 | - | 1 | 12 | 56.45% |
| INTU240524P00610000 | 2024-05-20 12:47PM EDT | 610.00 | 1.50 | 0.85 | 1.60 | -0.85 | -36.17% | 2 | 29 | 54.08% |
| INTU240524P00612500 | 2024-05-20 1:33PM EDT | 612.50 | 1.55 | 1.40 | 1.90 | -2.19 | -58.56% | 14 | 5 | 56.13% |
| INTU240524P00615000 | 2024-05-20 3:07PM EDT | 615.00 | 1.90 | 1.30 | 2.05 | -1.76 | -48.09% | 8 | 13 | 54.39% |
| INTU240524P00617500 | 2024-05-17 2:06PM EDT | 617.50 | 2.25 | 1.00 | 2.50 | -1.43 | -38.86% | 2 | 11 | 53.05% |
| INTU240524P00620000 | 2024-05-20 3:05PM EDT | 620.00 | 2.50 | 2.05 | 2.65 | -1.36 | -35.23% | 12 | 21 | 55.43% |
| INTU240524P00622500 | 2024-05-20 2:14PM EDT | 622.50 | 2.86 | 2.40 | 3.00 | -1.64 | -36.44% | 3 | 19 | 55.62% |
| INTU240524P00625000 | 2024-05-20 2:55PM EDT | 625.00 | 3.04 | 2.55 | 3.30 | -1.41 | -31.69% | 13 | 36 | 54.83% |
| INTU240524P00627500 | 2024-05-20 11:10AM EDT | 627.50 | 3.40 | 3.00 | 3.80 | -2.23 | -39.61% | 2 | 69 | 55.35% |
| INTU240524P00630000 | 2024-05-20 11:57AM EDT | 630.00 | 3.90 | 3.40 | 4.10 | -1.10 | -22.00% | 115 | 41 | 54.96% |
| INTU240524P00632500 | 2024-05-20 3:34PM EDT | 632.50 | 4.31 | 3.90 | 4.50 | -15.19 | -77.90% | 36 | 11 | 54.90% |
| INTU240524P00635000 | 2024-05-20 3:39PM EDT | 635.00 | 4.82 | 4.30 | 5.00 | -2.58 | -34.86% | 77 | 14 | 54.65% |
| INTU240524P00637500 | 2024-05-20 3:34PM EDT | 637.50 | 5.45 | 5.00 | 5.70 | -4.00 | -42.33% | 29 | 25 | 55.33% |
| INTU240524P00640000 | 2024-05-20 3:39PM EDT | 640.00 | 6.08 | 5.20 | 6.30 | -2.92 | -32.44% | 66 | 37 | 54.49% |
| INTU240524P00642500 | 2024-05-20 1:37PM EDT | 642.50 | 6.56 | 5.80 | 7.20 | -7.34 | -52.81% | 2 | 6 | 54.96% |
| INTU240524P00645000 | 2024-05-20 1:55PM EDT | 645.00 | 7.42 | 6.50 | 7.80 | -3.58 | -32.55% | 5 | 8 | 54.79% |
| INTU240524P00647500 | 2024-05-20 1:55PM EDT | 647.50 | 8.12 | 7.20 | 8.60 | -6.68 | -45.14% | 2 | 19 | 54.82% |
| INTU240524P00650000 | 2024-05-20 1:04PM EDT | 650.00 | 8.99 | 8.00 | 9.30 | -4.38 | -32.76% | 9 | 68 | 54.66% |
| INTU240524P00655000 | 2024-05-20 1:34PM EDT | 655.00 | 10.49 | 9.20 | 11.30 | -4.19 | -28.54% | 12 | 125 | 54.14% |
| INTU240524P00660000 | 2024-05-20 1:04PM EDT | 660.00 | 12.80 | 11.40 | 13.30 | -4.18 | -24.62% | 34 | 138 | 54.57% |
| INTU240524P00665000 | 2024-05-20 3:54PM EDT | 665.00 | 14.60 | 14.60 | 16.10 | -5.50 | -27.36% | 61 | 2 | 57.14% |
| INTU240524P00670000 | 2024-05-20 3:59PM EDT | 670.00 | 17.10 | 16.70 | 17.50 | -5.40 | -24.00% | 19 | 2 | 54.90% |
© 2024 Yahoo. All rights reserved.