Singapore markets open in 5 hours 35 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,828.32 +422.16 (+0.66%) CMC Crypto 200
1,383.18 +45.42 (+3.40%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00500000 | 2024-05-31 12:00PM EDT | 500.00 | 64.59 | 107.20 | 115.70 | 0.00 | - | 1 | 1 | 58.75% |
| INTU240705C00510000 | 2024-06-05 11:35AM EDT | 510.00 | 66.00 | 97.30 | 105.00 | 0.00 | - | - | 1 | 51.88% |
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 540.00 | 53.88 | 67.80 | 76.00 | 0.00 | - | 1 | 2 | 57.96% |
| INTU240705C00560000 | 2024-06-12 11:05AM EDT | 560.00 | 37.85 | 48.20 | 56.10 | 0.00 | - | 4 | 4 | 46.33% |
| INTU240705C00570000 | 2024-06-17 3:59PM EDT | 570.00 | 35.95 | 39.50 | 46.60 | 0.00 | - | 2 | 19 | 41.54% |
| INTU240705C00580000 | 2024-06-17 3:59PM EDT | 580.00 | 27.45 | 32.50 | 34.10 | 0.00 | - | 3 | 14 | 28.80% |
| INTU240705C00590000 | 2024-06-14 11:26AM EDT | 590.00 | 17.10 | 23.50 | 25.40 | 0.00 | - | 1 | 6 | 25.77% |
| INTU240705C00600000 | 2024-06-18 3:23PM EDT | 600.00 | 16.78 | 14.20 | 18.00 | +3.31 | +24.57% | 4 | 95 | 24.14% |
| INTU240705C00610000 | 2024-06-18 3:59PM EDT | 610.00 | 11.50 | 8.50 | 12.30 | +2.68 | +30.39% | 9 | 14 | 23.73% |
| INTU240705C00620000 | 2024-06-18 3:08PM EDT | 620.00 | 6.48 | 3.00 | 8.80 | +1.48 | +29.60% | 4 | 46 | 25.18% |
| INTU240705C00630000 | 2024-06-18 3:40PM EDT | 630.00 | 4.11 | 2.45 | 7.20 | +1.41 | +52.22% | 65 | 40 | 28.59% |
| INTU240705C00640000 | 2024-06-14 10:46AM EDT | 640.00 | 1.62 | 1.20 | 3.50 | 0.00 | - | 1 | 40 | 25.31% |
| INTU240705C00650000 | 2024-06-18 3:44PM EDT | 650.00 | 1.25 | 0.05 | 2.75 | +0.35 | +38.89% | 3 | 33 | 27.76% |
| INTU240705C00660000 | 2024-06-18 11:37AM EDT | 660.00 | 0.78 | 0.05 | 4.10 | +0.16 | +25.81% | 1 | 17 | 36.48% |
| INTU240705C00670000 | 2024-05-24 11:50AM EDT | 670.00 | 2.47 | 0.25 | 1.50 | 0.00 | - | 4 | 4 | 30.84% |
| INTU240705C00700000 | 2024-05-28 11:04AM EDT | 700.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 38.94% |
| INTU240705C00730000 | 2024-05-29 12:16PM EDT | 730.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 1 | 47.21% |
| INTU240705C00760000 | 2024-05-24 9:53AM EDT | 760.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 62.39% |
| INTU240705C00770000 | 2024-05-24 9:54AM EDT | 770.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 65.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00380000 | 2024-06-17 2:39PM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 30 | 81 | 123.58% |
| INTU240705P00440000 | 2024-06-04 9:30AM EDT | 440.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 63.33% |
| INTU240705P00470000 | 2024-06-06 11:20AM EDT | 470.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 3 | 7 | 75.21% |
| INTU240705P00480000 | 2024-06-06 11:20AM EDT | 480.00 | 0.58 | 0.05 | 5.10 | 0.00 | - | 3 | 7 | 74.23% |
| INTU240705P00500000 | 2024-06-06 1:05PM EDT | 500.00 | 0.72 | 0.05 | 4.10 | 0.00 | - | 2 | 4 | 60.86% |
| INTU240705P00510000 | 2024-06-06 1:05PM EDT | 510.00 | 0.92 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 48.93% |
| INTU240705P00520000 | 2024-06-13 2:33PM EDT | 520.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 44.92% |
| INTU240705P00530000 | 2024-06-13 2:33PM EDT | 530.00 | 0.87 | 0.20 | 1.25 | +0.40 | +85.11% | 1 | 16 | 41.24% |
| INTU240705P00540000 | 2024-06-18 10:21AM EDT | 540.00 | 0.81 | 0.20 | 1.35 | -0.04 | -4.71% | 5 | 20 | 37.43% |
| INTU240705P00550000 | 2024-06-18 10:21AM EDT | 550.00 | 0.93 | 0.25 | 1.50 | -0.39 | -29.55% | 4 | 17 | 33.77% |
| INTU240705P00560000 | 2024-06-18 9:59AM EDT | 560.00 | 1.07 | 0.45 | 1.20 | -0.43 | -28.67% | 2 | 19 | 27.59% |
| INTU240705P00570000 | 2024-06-18 9:59AM EDT | 570.00 | 1.56 | 0.85 | 2.65 | -0.37 | -19.17% | 1 | 21 | 28.98% |
| INTU240705P00580000 | 2024-06-18 9:45AM EDT | 580.00 | 2.94 | 1.50 | 2.05 | -0.16 | -5.16% | 1 | 51 | 21.72% |
| INTU240705P00590000 | 2024-06-18 3:47PM EDT | 590.00 | 3.70 | 3.30 | 3.70 | -1.70 | -31.48% | 6 | 35 | 20.93% |
| INTU240705P00600000 | 2024-06-18 12:20PM EDT | 600.00 | 7.70 | 5.20 | 6.50 | -2.20 | -22.22% | 1 | 26 | 20.45% |
| INTU240705P00610000 | 2024-06-17 2:56PM EDT | 610.00 | 15.40 | 8.30 | 10.80 | 0.00 | - | 1 | 8 | 20.27% |
| INTU240705P00620000 | 2024-06-12 9:55AM EDT | 620.00 | 24.25 | 12.50 | 16.80 | 0.00 | - | 1 | 2 | 20.54% |
| INTU240705P00630000 | 2024-05-24 2:27PM EDT | 630.00 | 28.00 | 19.80 | 26.60 | 0.00 | - | 5 | 0 | 26.59% |
| INTU240705P00650000 | 2024-05-30 10:45AM EDT | 650.00 | 80.35 | 36.40 | 44.80 | 0.00 | - | 1 | 0 | 32.93% |
| INTU240705P00660000 | 2024-05-24 2:18PM EDT | 660.00 | 50.00 | 46.00 | 54.60 | 0.00 | - | 2 | 0 | 37.03% |
| INTU240705P00670000 | 2024-05-24 10:43AM EDT | 670.00 | 59.83 | 56.10 | 62.20 | 0.00 | - | 2 | 0 | 32.64% |
| INTU240705P00690000 | 2024-05-24 10:42AM EDT | 690.00 | 79.14 | 76.90 | 82.20 | 0.00 | - | 1 | 0 | 39.89% |
© 2024 Yahoo. All rights reserved.