Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,299.40 -14.65 (-0.44%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,251.21 -385.01 (-1.96%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,244.73 +4,592.68 (+6.89%) CMC Crypto 200
1,515.46 +161.04 (+11.89%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00210000 | 2023-12-06 12:19PM EDT | 210.00 | 364.30 | 381.30 | 386.40 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00220000 | 2023-12-06 11:58AM EDT | 220.00 | 355.70 | 371.50 | 376.30 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00250000 | 2024-03-05 1:19PM EDT | 250.00 | 391.46 | 369.40 | 376.90 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00300000 | 2023-07-10 12:14PM EDT | 300.00 | 182.50 | 210.70 | 219.00 | 0.00 | - | - | 5 | 0.00% |
| INTU240621C00320000 | 2023-07-10 12:14PM EDT | 320.00 | 165.60 | 194.40 | 202.00 | 0.00 | - | - | 7 | 0.00% |
| INTU240621C00330000 | 2024-04-12 1:00PM EDT | 330.00 | 293.90 | 300.70 | 308.90 | 0.00 | - | 9 | 8 | 0.00% |
| INTU240621C00350000 | 2024-04-12 1:02PM EDT | 350.00 | 274.35 | 282.10 | 289.00 | 0.00 | - | 2 | 6 | 0.00% |
| INTU240621C00360000 | 2023-07-13 10:38AM EDT | 360.00 | 149.60 | 163.20 | 166.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTU240621C00370000 | 2023-06-13 12:32PM EDT | 370.00 | 114.34 | 139.90 | 141.60 | 0.00 | - | - | 4 | 0.00% |
| INTU240621C00380000 | 2024-01-17 3:02PM EDT | 380.00 | 224.00 | 279.10 | 286.90 | 0.00 | - | 1 | 19 | 0.00% |
| INTU240621C00390000 | 2024-04-22 10:32AM EDT | 390.00 | 219.70 | 278.00 | 285.90 | 0.00 | - | 3 | 2 | 98.18% |
| INTU240621C00400000 | 2024-04-22 10:38AM EDT | 400.00 | 210.00 | 268.40 | 275.30 | 0.00 | - | 3 | 14 | 93.21% |
| INTU240621C00410000 | 2023-12-15 4:42PM EDT | 410.00 | 213.12 | 208.20 | 217.00 | 0.00 | - | 12 | 17 | 0.00% |
| INTU240621C00420000 | 2023-10-25 11:53AM EDT | 420.00 | 106.70 | 159.80 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00430000 | 2023-11-13 2:41PM EDT | 430.00 | 128.30 | 190.50 | 195.90 | 0.00 | - | 1 | 17 | 0.00% |
| INTU240621C00440000 | 2024-04-22 10:38AM EDT | 440.00 | 171.00 | 228.10 | 235.70 | 0.00 | - | 3 | 7 | 78.49% |
| INTU240621C00450000 | 2024-04-22 10:32AM EDT | 450.00 | 161.00 | 218.10 | 225.70 | 0.00 | - | 3 | 103 | 74.88% |
| INTU240621C00460000 | 2024-01-24 2:00PM EDT | 460.00 | 197.37 | 205.00 | 214.00 | 0.00 | - | 1 | 11 | 83.70% |
| INTU240621C00470000 | 2024-05-16 10:25AM EDT | 470.00 | 185.46 | 198.40 | 206.40 | 0.00 | - | 2 | 35 | 71.19% |
| INTU240621C00480000 | 2024-04-17 1:33PM EDT | 480.00 | 142.30 | 181.80 | 187.70 | 0.00 | - | 1 | 80 | 0.00% |
| INTU240621C00490000 | 2024-05-17 12:21PM EDT | 490.00 | 170.69 | 179.00 | 186.00 | 0.00 | - | 2 | 175 | 64.71% |
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 500.00 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 0.00% |
| INTU240621C00510000 | 2024-04-12 1:55PM EDT | 510.00 | 121.35 | 123.00 | 129.40 | 0.00 | - | 3 | 59 | 0.00% |
| INTU240621C00520000 | 2024-04-16 2:38PM EDT | 520.00 | 103.05 | 142.40 | 148.10 | 0.00 | - | 1 | 20 | 0.00% |
| INTU240621C00530000 | 2024-05-20 3:25PM EDT | 530.00 | 142.65 | 139.00 | 146.60 | +25.65 | +21.92% | 1 | 28 | 52.47% |
| INTU240621C00540000 | 2024-04-29 2:32PM EDT | 540.00 | 107.30 | 129.50 | 136.70 | 0.00 | - | 2 | 57 | 50.34% |
| INTU240621C00550000 | 2024-05-16 10:58AM EDT | 550.00 | 107.90 | 119.20 | 126.90 | 0.00 | - | 1 | 156 | 58.79% |
| INTU240621C00560000 | 2024-05-20 3:56PM EDT | 560.00 | 113.27 | 110.00 | 82.50 | +25.60 | +29.20% | 1 | 67 | 0.00% |
| INTU240621C00570000 | 2024-05-10 10:48AM EDT | 570.00 | 73.97 | 100.00 | 107.40 | 0.00 | - | 10 | 96 | 52.18% |
| INTU240621C00580000 | 2024-04-22 3:13PM EDT | 580.00 | 52.00 | 91.10 | 98.10 | 0.00 | - | 1 | 51 | 49.80% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 590.00 | 50.40 | 83.80 | 88.80 | 0.00 | - | 1 | 72 | 47.24% |
| INTU240621C00600000 | 2024-05-17 3:41PM EDT | 600.00 | 74.15 | 75.50 | 77.20 | +5.98 | +8.77% | 1 | 149 | 39.92% |
| INTU240621C00610000 | 2024-05-13 9:30AM EDT | 610.00 | 44.48 | 66.70 | 68.50 | 0.00 | - | 1 | 347 | 38.45% |
| INTU240621C00620000 | 2024-05-17 3:41PM EDT | 620.00 | 52.03 | 58.20 | 60.00 | 0.00 | - | 4 | 105 | 36.89% |
| INTU240621C00630000 | 2024-05-17 1:01PM EDT | 630.00 | 51.85 | 50.50 | 52.10 | +8.32 | +19.11% | 1 | 146 | 35.82% |
| INTU240621C00640000 | 2024-05-20 11:36AM EDT | 640.00 | 44.40 | 43.60 | 47.40 | +9.55 | +27.40% | 2 | 248 | 38.72% |
| INTU240621C00650000 | 2024-05-20 3:11PM EDT | 650.00 | 37.75 | 37.00 | 38.20 | +5.63 | +17.53% | 6 | 229 | 34.56% |
| INTU240621C00660000 | 2024-05-20 12:50PM EDT | 660.00 | 31.90 | 30.70 | 31.90 | +4.98 | +18.50% | 20 | 333 | 33.76% |
| INTU240621C00670000 | 2024-05-20 2:41PM EDT | 670.00 | 25.80 | 25.50 | 26.20 | +3.66 | +16.53% | 12 | 200 | 33.01% |
| INTU240621C00680000 | 2024-05-20 3:36PM EDT | 680.00 | 20.64 | 20.80 | 21.50 | +3.49 | +20.35% | 91 | 245 | 32.78% |
| INTU240621C00690000 | 2024-05-20 11:07AM EDT | 690.00 | 16.74 | 16.70 | 17.20 | +3.64 | +27.79% | 15 | 230 | 32.28% |
| INTU240621C00700000 | 2024-05-20 3:06PM EDT | 700.00 | 13.25 | 13.20 | 13.60 | +2.15 | +19.37% | 8 | 663 | 31.93% |
| INTU240621C00710000 | 2024-05-20 3:06PM EDT | 710.00 | 10.35 | 10.30 | 10.70 | +2.05 | +24.70% | 5 | 52 | 31.78% |
| INTU240621C00720000 | 2024-05-20 2:47PM EDT | 720.00 | 8.04 | 7.90 | 8.50 | +1.84 | +29.68% | 21 | 372 | 31.96% |
| INTU240621C00730000 | 2024-05-20 11:11AM EDT | 730.00 | 6.30 | 6.00 | 6.60 | +1.61 | +34.33% | 1 | 85 | 31.97% |
| INTU240621C00740000 | 2024-05-20 12:02PM EDT | 740.00 | 4.60 | 4.60 | 5.20 | +0.99 | +27.42% | 9 | 274 | 32.25% |
| INTU240621C00750000 | 2024-05-20 2:44PM EDT | 750.00 | 3.60 | 3.50 | 4.00 | +0.75 | +26.32% | 18 | 4 | 32.34% |
| INTU240621C00760000 | 2024-05-17 12:52PM EDT | 760.00 | 2.21 | 2.65 | 3.20 | 0.00 | - | 1 | 235 | 32.84% |
| INTU240621C00770000 | 2024-05-15 11:26AM EDT | 770.00 | 1.85 | 2.05 | 2.40 | 0.00 | - | - | 2 | 32.83% |
| INTU240621C00780000 | 2024-05-16 3:31PM EDT | 780.00 | 1.40 | 1.55 | 1.90 | 0.00 | - | 1 | 56 | 33.28% |
| INTU240621C00800000 | 2024-05-02 11:25AM EDT | 800.00 | 0.60 | 0.60 | 3.70 | 0.00 | - | 8 | 89 | 43.65% |
| INTU240621C00820000 | 2024-05-10 9:53AM EDT | 820.00 | 0.45 | 0.35 | 3.40 | 0.00 | - | 1 | 229 | 47.07% |
| INTU240621C00830000 | 2024-04-29 1:40PM EDT | 830.00 | 0.50 | 0.10 | 3.20 | 0.00 | - | - | 1 | 48.47% |
| INTU240621C00840000 | 2024-05-16 9:39AM EDT | 840.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 122 | 36.62% |
| INTU240621C00860000 | 2024-05-17 3:17PM EDT | 860.00 | 0.08 | 0.05 | 2.95 | 0.00 | - | 200 | 430 | 53.46% |
| INTU240621C00880000 | 2024-05-10 10:09AM EDT | 880.00 | 0.11 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 54.37% |
| INTU240621C00900000 | 2024-05-17 1:09PM EDT | 900.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 12 | 13 | 57.84% |
| INTU240621C00920000 | 2024-02-22 4:57PM EDT | 920.00 | 1.90 | 0.40 | 0.70 | 0.00 | - | 1 | 6 | 50.32% |
| INTU240621C00940000 | 2024-03-06 1:07PM EDT | 940.00 | 0.85 | 0.05 | 2.05 | 0.00 | - | 4 | 5 | 56.43% |
| INTU240621C00960000 | 2024-05-20 12:32PM EDT | 960.00 | 0.20 | 0.00 | 1.35 | +0.15 | +300.00% | 12 | 39 | 55.59% |
| INTU240621C00980000 | 2024-02-27 2:47PM EDT | 980.00 | 0.40 | 0.05 | 2.70 | 0.00 | - | - | 2 | 64.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00210000 | 2023-10-25 3:14PM EDT | 210.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 0 | 172.75% |
| INTU240621P00220000 | 2023-09-13 3:46PM EDT | 220.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 2 | 2 | 188.75% |
| INTU240621P00240000 | 2024-05-07 2:26PM EDT | 240.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | - | 1 | 180.08% |
| INTU240621P00250000 | 2023-12-20 4:04PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 25 | 173.44% |
| INTU240621P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 167.72% |
| INTU240621P00270000 | 2023-11-22 11:47AM EDT | 270.00 | 1.55 | 0.00 | 1.15 | 0.00 | - | 1 | 32 | 132.62% |
| INTU240621P00290000 | 2024-02-14 11:43AM EDT | 290.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 40 | 129 | 147.58% |
| INTU240621P00300000 | 2024-02-12 1:25PM EDT | 300.00 | 0.29 | 0.00 | 1.75 | 0.00 | - | 4 | 61 | 125.15% |
| INTU240621P00310000 | 2023-08-25 9:54AM EDT | 310.00 | 5.10 | 2.90 | 5.20 | 0.00 | - | 2 | 2 | 155.86% |
| INTU240621P00320000 | 2024-05-10 1:52PM EDT | 320.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 16 | 37 | 133.45% |
| INTU240621P00330000 | 2024-05-17 1:11PM EDT | 330.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 67 | 128.47% |
| INTU240621P00340000 | 2024-01-10 4:17PM EDT | 340.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 2 | 2 | 115.43% |
| INTU240621P00350000 | 2024-04-04 3:54PM EDT | 350.00 | 0.62 | 0.00 | 2.65 | 0.00 | - | 1 | 7 | 109.74% |
| INTU240621P00360000 | 2024-05-06 10:23AM EDT | 360.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 15 | 83 | 91.06% |
| INTU240621P00370000 | 2024-02-08 12:06PM EDT | 370.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 21 | 212 | 112.55% |
| INTU240621P00380000 | 2024-03-08 3:06PM EDT | 380.00 | 0.80 | 0.20 | 1.40 | 0.00 | - | 1 | 36 | 90.04% |
| INTU240621P00390000 | 2024-05-20 2:16PM EDT | 390.00 | 0.33 | 0.00 | 1.35 | -0.45 | -57.69% | 2 | 171 | 84.28% |
| INTU240621P00400000 | 2024-05-20 2:16PM EDT | 400.00 | 0.38 | 0.00 | 0.70 | -0.12 | -24.00% | 2 | 269 | 73.97% |
| INTU240621P00410000 | 2024-05-10 1:52PM EDT | 410.00 | 0.45 | 0.05 | 4.50 | 0.00 | - | 11 | 181 | 94.15% |
| INTU240621P00420000 | 2024-04-16 11:34AM EDT | 420.00 | 1.25 | 0.10 | 4.50 | 0.00 | - | 1 | 264 | 90.36% |
| INTU240621P00430000 | 2024-05-20 3:55PM EDT | 430.00 | 0.30 | 0.10 | 1.30 | -0.05 | -14.29% | 8 | 103 | 70.92% |
| INTU240621P00440000 | 2024-05-13 10:30AM EDT | 440.00 | 0.35 | 0.05 | 4.00 | 0.00 | - | 1 | 146 | 80.64% |
| INTU240621P00450000 | 2024-04-23 11:03AM EDT | 450.00 | 1.19 | 0.05 | 0.60 | 0.00 | - | 1 | 101 | 58.01% |
| INTU240621P00460000 | 2024-05-07 12:07PM EDT | 460.00 | 0.50 | 0.05 | 4.60 | 0.00 | - | 1 | 73 | 75.32% |
| INTU240621P00470000 | 2024-04-22 12:42PM EDT | 470.00 | 2.20 | 0.05 | 2.85 | 0.00 | - | 14 | 99 | 65.60% |
| INTU240621P00480000 | 2024-04-22 12:08PM EDT | 480.00 | 2.40 | 0.05 | 4.60 | 0.00 | - | 1 | 138 | 68.12% |
| INTU240621P00490000 | 2024-05-15 2:12PM EDT | 490.00 | 0.56 | 0.05 | 1.05 | 0.00 | - | 2 | 60 | 50.34% |
| INTU240621P00500000 | 2024-05-15 10:09AM EDT | 500.00 | 0.70 | 0.20 | 2.95 | 0.00 | - | 13 | 170 | 56.60% |
| INTU240621P00510000 | 2024-05-14 3:05PM EDT | 510.00 | 0.95 | 0.05 | 2.95 | 0.00 | - | 1 | 135 | 52.89% |
| INTU240621P00520000 | 2024-05-14 3:04PM EDT | 520.00 | 1.20 | 0.25 | 3.10 | 0.00 | - | 2 | 126 | 50.81% |
| INTU240621P00530000 | 2024-05-16 12:07PM EDT | 530.00 | 1.10 | 0.30 | 3.10 | 0.00 | - | 1 | 118 | 54.42% |
| INTU240621P00540000 | 2024-05-09 3:56PM EDT | 540.00 | 2.75 | 0.35 | 3.30 | 0.00 | - | 2 | 105 | 51.73% |
| INTU240621P00550000 | 2024-05-20 12:28PM EDT | 550.00 | 0.91 | 0.55 | 3.40 | -0.39 | -30.00% | 2 | 265 | 48.63% |
| INTU240621P00560000 | 2024-05-20 1:50PM EDT | 560.00 | 1.00 | 0.20 | 1.65 | -1.33 | -57.08% | 30 | 475 | 38.17% |
| INTU240621P00570000 | 2024-05-20 12:44PM EDT | 570.00 | 1.37 | 1.05 | 2.75 | -0.89 | -39.38% | 113 | 293 | 39.53% |
| INTU240621P00580000 | 2024-05-20 3:14PM EDT | 580.00 | 1.72 | 0.75 | 1.95 | -1.38 | -44.52% | 20 | 558 | 33.31% |
| INTU240621P00590000 | 2024-05-20 3:40PM EDT | 590.00 | 2.47 | 1.95 | 2.60 | -1.63 | -39.76% | 55 | 346 | 32.45% |
| INTU240621P00600000 | 2024-05-20 3:33PM EDT | 600.00 | 3.30 | 3.10 | 3.50 | -2.00 | -37.74% | 49 | 1,706 | 31.73% |
| INTU240621P00610000 | 2024-05-20 1:42PM EDT | 610.00 | 4.60 | 4.20 | 4.80 | -1.90 | -29.23% | 14 | 212 | 31.31% |
| INTU240621P00620000 | 2024-05-20 2:19PM EDT | 620.00 | 6.40 | 5.80 | 6.40 | -2.40 | -27.27% | 41 | 308 | 30.75% |
| INTU240621P00630000 | 2024-05-20 12:23PM EDT | 630.00 | 8.68 | 8.10 | 8.50 | -3.42 | -28.26% | 22 | 403 | 30.33% |
| INTU240621P00640000 | 2024-05-20 2:09PM EDT | 640.00 | 11.21 | 10.80 | 11.10 | -3.99 | -26.25% | 20 | 374 | 29.89% |
| INTU240621P00650000 | 2024-05-20 3:06PM EDT | 650.00 | 14.20 | 14.10 | 14.70 | -5.33 | -27.29% | 6 | 72 | 30.04% |
| INTU240621P00660000 | 2024-05-20 3:36PM EDT | 660.00 | 18.43 | 18.10 | 18.50 | -5.84 | -24.06% | 58 | 161 | 29.57% |
| INTU240621P00670000 | 2024-05-20 11:25AM EDT | 670.00 | 23.10 | 22.70 | 23.00 | -6.50 | -21.96% | 13 | 3 | 29.17% |
| INTU240621P00680000 | 2024-05-20 3:54PM EDT | 680.00 | 28.50 | 27.90 | 28.70 | -23.88 | -45.59% | 3 | 110 | 29.42% |
| INTU240621P00700000 | 2024-04-09 10:00AM EDT | 700.00 | 62.00 | 74.30 | 76.60 | 0.00 | - | 1 | 36 | 73.48% |
| INTU240621P00720000 | 2024-01-31 3:24PM EDT | 720.00 | 93.80 | 66.40 | 69.40 | 0.00 | - | 1 | 1 | 48.28% |
| INTU240621P00740000 | 2024-05-20 2:09PM EDT | 740.00 | 73.71 | 71.90 | 74.50 | -17.04 | -18.78% | 1 | 1 | 31.10% |
© 2024 Yahoo. All rights reserved.