Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,874.03 +1,462.37 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 550.00 | 80.35 | 110.70 | 116.50 | 0.00 | - | - | 2 | 62.10% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 610.00 | 34.00 | 54.80 | 59.50 | 0.00 | - | 1 | 0 | 51.37% |
| INTU240531C00620000 | 2024-05-15 2:30PM EDT | 620.00 | 43.80 | 46.20 | 51.00 | 0.00 | - | 1 | 5 | 48.76% |
| INTU240531C00630000 | 2024-05-16 10:13AM EDT | 630.00 | 33.30 | 38.50 | 43.30 | 0.00 | - | 1 | 6 | 47.21% |
| INTU240531C00640000 | 2024-05-15 3:07PM EDT | 640.00 | 29.88 | 31.50 | 33.90 | 0.00 | - | 3 | 38 | 41.22% |
| INTU240531C00650000 | 2024-05-17 3:15PM EDT | 650.00 | 25.00 | 25.70 | 29.70 | +2.59 | +11.56% | 1 | 183 | 44.70% |
| INTU240531C00660000 | 2024-05-17 3:43PM EDT | 660.00 | 19.95 | 18.30 | 22.30 | +2.48 | +14.20% | 47 | 23 | 40.64% |
| INTU240531C00670000 | 2024-05-17 2:54PM EDT | 670.00 | 16.55 | 15.70 | 17.50 | +1.91 | +13.05% | 50 | 103 | 40.18% |
| INTU240531C00680000 | 2024-05-15 12:22PM EDT | 680.00 | 10.50 | 11.90 | 14.10 | 0.00 | - | 7 | 21 | 41.05% |
| INTU240531C00685000 | 2024-05-16 1:21PM EDT | 685.00 | 9.60 | 9.10 | 10.30 | 0.00 | - | 2 | 3 | 36.74% |
| INTU240531C00690000 | 2024-05-17 3:35PM EDT | 690.00 | 8.70 | 5.90 | 12.70 | +0.11 | +1.28% | 13 | 52 | 44.78% |
| INTU240531C00700000 | 2024-05-17 1:20PM EDT | 700.00 | 5.68 | 6.50 | 9.50 | +0.28 | +5.19% | 4 | 31 | 43.81% |
| INTU240531C00710000 | 2024-05-09 10:23AM EDT | 710.00 | 4.30 | 4.70 | 6.60 | +2.65 | +160.61% | 5 | 11 | 42.08% |
| INTU240531C00720000 | 2024-05-16 2:41PM EDT | 720.00 | 3.68 | 3.30 | 4.20 | +0.68 | +22.67% | 3 | 6 | 39.92% |
| INTU240531C00730000 | 2024-05-10 11:09AM EDT | 730.00 | 1.10 | 2.35 | 6.20 | 0.00 | - | 1 | 3 | 50.21% |
| INTU240531C00740000 | 2024-05-07 11:09AM EDT | 740.00 | 1.15 | 1.70 | 4.30 | 0.00 | - | 1 | 3 | 48.47% |
| INTU240531C00760000 | 2024-04-29 11:49AM EDT | 760.00 | 1.20 | 0.50 | 1.50 | 0.00 | - | - | 1 | 43.36% |
| INTU240531C00840000 | 2024-05-16 10:56AM EDT | 840.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 3 | 6 | 70.39% |
| INTU240531C00860000 | 2024-05-15 1:49PM EDT | 860.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 9 | 18 | 53.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240531P00420000 | 2024-05-09 1:03PM EDT | 420.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 87.11% |
| INTU240531P00490000 | 2024-04-22 10:21AM EDT | 490.00 | 1.70 | 0.15 | 1.35 | 0.00 | - | 1 | 2 | 74.34% |
| INTU240531P00500000 | 2024-05-03 2:56PM EDT | 500.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 83.92% |
| INTU240531P00510000 | 2024-05-17 1:35PM EDT | 510.00 | 0.72 | 0.10 | 1.55 | -0.57 | -44.19% | 1 | 2 | 66.75% |
| INTU240531P00520000 | 2024-05-13 11:23AM EDT | 520.00 | 0.50 | 0.15 | 2.90 | -0.21 | -29.58% | 4 | 6 | 69.81% |
| INTU240531P00530000 | 2024-05-09 3:21PM EDT | 530.00 | 1.11 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 53.66% |
| INTU240531P00540000 | 2024-05-10 12:52PM EDT | 540.00 | 1.53 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 53.44% |
| INTU240531P00550000 | 2024-05-15 9:46AM EDT | 550.00 | 0.64 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 55.93% |
| INTU240531P00560000 | 2024-05-14 1:36PM EDT | 560.00 | 1.55 | 0.30 | 1.30 | 0.00 | - | 3 | 14 | 49.95% |
| INTU240531P00570000 | 2024-05-17 9:44AM EDT | 570.00 | 1.02 | 0.35 | 3.40 | -0.26 | -20.31% | 1 | 19 | 57.29% |
| INTU240531P00580000 | 2024-05-17 2:40PM EDT | 580.00 | 1.15 | 0.75 | 2.05 | -0.35 | -23.33% | 5 | 29 | 45.76% |
| INTU240531P00590000 | 2024-05-15 2:53PM EDT | 590.00 | 2.03 | 0.90 | 1.55 | 0.00 | - | 4 | 11 | 38.42% |
| INTU240531P00600000 | 2024-05-17 3:00PM EDT | 600.00 | 2.30 | 1.35 | 2.25 | -0.70 | -23.33% | 46 | 83 | 37.34% |
| INTU240531P00610000 | 2024-05-17 1:22PM EDT | 610.00 | 3.70 | 2.50 | 3.40 | -0.71 | -16.10% | 4 | 10 | 36.87% |
| INTU240531P00620000 | 2024-05-17 2:22PM EDT | 620.00 | 5.50 | 4.20 | 4.90 | -1.06 | -16.16% | 2 | 22 | 36.13% |
| INTU240531P00630000 | 2024-05-17 2:11PM EDT | 630.00 | 7.70 | 5.60 | 7.20 | -1.49 | -16.21% | 5 | 16 | 36.07% |
| INTU240531P00640000 | 2024-05-15 12:07PM EDT | 640.00 | 13.50 | 9.20 | 10.20 | 0.00 | - | 2 | 8 | 36.00% |
| INTU240531P00650000 | 2024-05-17 11:23AM EDT | 650.00 | 15.40 | 11.20 | 13.90 | -1.57 | -9.25% | 2 | 16 | 35.79% |
| INTU240531P00660000 | 2024-05-17 3:55PM EDT | 660.00 | 18.40 | 16.70 | 19.40 | -3.01 | -14.06% | 8 | 2 | 37.42% |
© 2024 Yahoo. All rights reserved.