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
66,812.35 +1,546.04 (+2.37%) CMC Crypto 200
1,366.00 -7.84 (-0.57%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719C00480000 | 2024-01-03 11:43AM EDT | 480.00 | 134.22 | 172.30 | 179.10 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 500.00 | 121.87 | 162.40 | 170.30 | 0.00 | - | 10 | 11 | 50.23% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 510.00 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 0.00% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 520.00 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 0.00% |
| INTU240719C00530000 | 2024-03-25 11:57AM EDT | 530.00 | 124.55 | 115.20 | 119.50 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 540.00 | 110.90 | 125.60 | 131.20 | 0.00 | - | 5 | 7 | 48.29% |
| INTU240719C00550000 | 2024-05-01 10:28AM EDT | 550.00 | 80.29 | 114.00 | 121.60 | 0.00 | - | 2 | 20 | 45.88% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 560.00 | 84.40 | 83.20 | 87.10 | 0.00 | - | 1 | 83 | 0.00% |
| INTU240719C00570000 | 2024-02-08 1:26PM EDT | 570.00 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 45.31% |
| INTU240719C00580000 | 2024-04-17 12:23PM EDT | 580.00 | 61.01 | 89.50 | 95.00 | 0.00 | - | 1 | 59 | 41.27% |
| INTU240719C00590000 | 2024-05-17 10:36AM EDT | 590.00 | 80.70 | 81.10 | 86.60 | +8.20 | +11.31% | 2 | 193 | 39.98% |
| INTU240719C00600000 | 2024-04-30 2:50PM EDT | 600.00 | 55.90 | 73.10 | 78.50 | 0.00 | - | 1 | 29 | 38.82% |
| INTU240719C00610000 | 2024-05-16 11:23AM EDT | 610.00 | 61.80 | 65.10 | 70.30 | 0.00 | - | 3 | 43 | 37.30% |
| INTU240719C00620000 | 2024-05-06 12:46PM EDT | 620.00 | 42.00 | 57.90 | 62.60 | 0.00 | - | 2 | 57 | 36.08% |
| INTU240719C00630000 | 2024-05-13 11:39AM EDT | 630.00 | 34.80 | 51.10 | 52.90 | 0.00 | - | 12 | 86 | 32.60% |
| INTU240719C00640000 | 2024-05-16 1:37PM EDT | 640.00 | 41.80 | 44.60 | 45.90 | 0.00 | - | 1 | 156 | 31.56% |
| INTU240719C00650000 | 2024-05-17 10:54AM EDT | 650.00 | 37.56 | 36.40 | 40.30 | +1.76 | +4.92% | 1 | 144 | 31.45% |
| INTU240719C00660000 | 2024-05-17 3:34PM EDT | 660.00 | 32.92 | 33.30 | 34.20 | +2.12 | +6.88% | 11 | 201 | 30.47% |
| INTU240719C00670000 | 2024-05-17 1:25PM EDT | 670.00 | 26.80 | 28.30 | 29.20 | +0.70 | +2.68% | 6 | 110 | 30.08% |
| INTU240719C00680000 | 2024-05-17 12:50PM EDT | 680.00 | 22.70 | 23.90 | 24.90 | +0.85 | +3.89% | 6 | 81 | 29.90% |
| INTU240719C00690000 | 2024-05-17 1:23PM EDT | 690.00 | 18.70 | 19.90 | 21.00 | 0.00 | - | 2 | 115 | 29.66% |
| INTU240719C00700000 | 2024-05-17 9:30AM EDT | 700.00 | 15.40 | 16.50 | 17.20 | +0.80 | +5.48% | 6 | 55 | 29.09% |
| INTU240719C00710000 | 2024-05-16 3:31PM EDT | 710.00 | 13.10 | 13.60 | 15.50 | +1.10 | +9.17% | 1 | 429 | 30.21% |
| INTU240719C00720000 | 2024-05-17 3:56PM EDT | 720.00 | 10.92 | 11.10 | 11.80 | +1.32 | +13.75% | 6 | 39 | 28.86% |
| INTU240719C00730000 | 2024-05-17 1:19PM EDT | 730.00 | 8.50 | 9.00 | 12.50 | +0.10 | +1.19% | 3 | 54 | 32.08% |
| INTU240719C00740000 | 2024-05-17 2:22PM EDT | 740.00 | 6.70 | 7.30 | 10.70 | +0.38 | +6.01% | 9 | 29 | 32.28% |
| INTU240719C00760000 | 2024-05-17 11:54AM EDT | 760.00 | 4.50 | 4.60 | 9.20 | +0.40 | +9.76% | 1 | 70 | 34.61% |
| INTU240719C00780000 | 2024-04-25 3:07PM EDT | 780.00 | 2.77 | 3.00 | 3.40 | 0.00 | - | 1 | 56 | 28.83% |
| INTU240719C00800000 | 2024-05-17 12:24PM EDT | 800.00 | 2.00 | 1.95 | 2.50 | -2.67 | -57.17% | 18 | 189 | 29.81% |
| INTU240719C00820000 | 2024-04-02 10:02AM EDT | 820.00 | 2.20 | 0.30 | 1.40 | 0.00 | - | 2 | 211 | 29.14% |
| INTU240719C00840000 | 2024-05-15 3:10PM EDT | 840.00 | 0.95 | 0.45 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| INTU240719C00860000 | 2024-04-02 3:38PM EDT | 860.00 | 1.18 | 0.15 | 1.05 | 0.00 | - | 3 | 245 | 32.54% |
| INTU240719C00900000 | 2024-03-05 11:14AM EDT | 900.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 2 | 107 | 37.34% |
| INTU240719C00920000 | 2024-02-22 4:55PM EDT | 920.00 | 2.66 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 39.77% |
| INTU240719C00940000 | 2024-04-02 9:41AM EDT | 940.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| INTU240719C00960000 | 2024-04-22 9:59AM EDT | 960.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 56.21% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719P00250000 | 2024-03-25 9:30AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| INTU240719P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 109.06% |
| INTU240719P00300000 | 2023-11-06 2:40PM EDT | 300.00 | 3.70 | 0.10 | 4.80 | 0.00 | - | - | 1 | 102.76% |
| INTU240719P00310000 | 2023-12-28 1:59PM EDT | 310.00 | 0.87 | 0.00 | 4.60 | 0.00 | - | 4 | 0 | 97.83% |
| INTU240719P00360000 | 2023-12-07 4:35PM EDT | 360.00 | 2.29 | 0.60 | 2.55 | 0.00 | - | 1 | 1 | 75.38% |
| INTU240719P00370000 | 2024-01-04 1:49PM EDT | 370.00 | 2.44 | 0.85 | 1.60 | 0.00 | - | - | 1 | 69.46% |
| INTU240719P00380000 | 2024-03-20 10:21AM EDT | 380.00 | 1.03 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 63.26% |
| INTU240719P00390000 | 2023-12-07 4:35PM EDT | 390.00 | 3.72 | 0.10 | 7.20 | 0.00 | - | 1 | 5 | 77.90% |
| INTU240719P00400000 | 2024-04-12 2:56PM EDT | 400.00 | 1.30 | 0.05 | 1.05 | 0.00 | - | 1 | 162 | 54.27% |
| INTU240719P00410000 | 2024-05-09 9:40AM EDT | 410.00 | 0.65 | 0.15 | 4.60 | 0.00 | - | 1 | 5 | 65.70% |
| INTU240719P00420000 | 2024-03-18 3:42PM EDT | 420.00 | 1.76 | 0.70 | 3.60 | 0.00 | - | 4 | 18 | 61.68% |
| INTU240719P00430000 | 2024-05-17 3:37PM EDT | 430.00 | 0.55 | 0.20 | 0.55 | -1.15 | -67.65% | 54 | 43 | 47.22% |
| INTU240719P00440000 | 2024-04-29 11:21AM EDT | 440.00 | 1.28 | 0.25 | 4.70 | 0.00 | - | 1 | 40 | 57.79% |
| INTU240719P00450000 | 2024-05-15 10:14AM EDT | 450.00 | 0.75 | 0.25 | 2.25 | 0.00 | - | 1 | 73 | 54.07% |
| INTU240719P00460000 | 2024-04-19 11:35AM EDT | 460.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 29 | 52.76% |
| INTU240719P00470000 | 2024-05-08 9:41AM EDT | 470.00 | 1.31 | 0.35 | 2.55 | 0.00 | - | 1 | 33 | 50.14% |
| INTU240719P00480000 | 2024-04-22 9:58AM EDT | 480.00 | 3.80 | 0.00 | 1.60 | 0.00 | - | 1 | 35 | 43.40% |
| INTU240719P00490000 | 2024-05-06 3:54PM EDT | 490.00 | 2.00 | 0.45 | 1.75 | 0.00 | - | 1 | 27 | 41.74% |
| INTU240719P00500000 | 2024-05-10 3:37PM EDT | 500.00 | 1.96 | 0.55 | 1.90 | 0.00 | - | 5 | 314 | 40.02% |
| INTU240719P00510000 | 2024-04-02 10:15AM EDT | 510.00 | 5.70 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 46.05% |
| INTU240719P00520000 | 2024-05-13 12:42PM EDT | 520.00 | 3.00 | 0.80 | 2.35 | 0.00 | - | 6 | 31 | 36.95% |
| INTU240719P00530000 | 2024-05-17 3:36PM EDT | 530.00 | 1.75 | 0.85 | 2.50 | -2.55 | -59.30% | 1 | 30 | 35.05% |
| INTU240719P00540000 | 2024-05-16 11:01AM EDT | 540.00 | 2.50 | 1.90 | 4.00 | 0.00 | - | 1 | 65 | 36.65% |
| INTU240719P00550000 | 2024-05-17 3:35PM EDT | 550.00 | 2.63 | 0.25 | 2.70 | -2.97 | -53.04% | 2 | 118 | 30.86% |
| INTU240719P00560000 | 2024-05-17 3:34PM EDT | 560.00 | 3.36 | 2.85 | 6.80 | -3.87 | -53.53% | 2 | 416 | 36.96% |
| INTU240719P00570000 | 2024-05-16 11:22AM EDT | 570.00 | 4.40 | 3.50 | 4.60 | -0.40 | -8.33% | 1 | 258 | 30.22% |
| INTU240719P00580000 | 2024-05-16 11:22AM EDT | 580.00 | 5.50 | 4.40 | 5.70 | -0.50 | -8.33% | 1 | 295 | 29.56% |
| INTU240719P00590000 | 2024-05-16 11:17AM EDT | 590.00 | 6.90 | 5.60 | 6.30 | -0.60 | -8.00% | 1 | 207 | 27.80% |
| INTU240719P00600000 | 2024-05-17 3:55PM EDT | 600.00 | 7.90 | 7.50 | 8.00 | -1.10 | -12.22% | 13 | 239 | 27.41% |
| INTU240719P00610000 | 2024-05-17 10:21AM EDT | 610.00 | 11.10 | 6.50 | 10.00 | -0.60 | -5.13% | 1 | 241 | 26.96% |
| INTU240719P00620000 | 2024-05-16 3:47PM EDT | 620.00 | 15.00 | 9.90 | 12.50 | 0.00 | - | 3 | 204 | 26.64% |
| INTU240719P00630000 | 2024-05-17 3:34PM EDT | 630.00 | 15.58 | 12.90 | 15.50 | -2.47 | -13.68% | 1 | 322 | 26.36% |
| INTU240719P00640000 | 2024-05-17 10:37AM EDT | 640.00 | 20.20 | 17.20 | 20.80 | -1.90 | -8.60% | 3 | 149 | 27.83% |
| INTU240719P00650000 | 2024-05-17 3:46PM EDT | 650.00 | 23.15 | 22.10 | 23.60 | -2.85 | -10.96% | 5 | 66 | 26.36% |
| INTU240719P00660000 | 2024-05-17 3:56PM EDT | 660.00 | 27.30 | 26.80 | 27.70 | -4.30 | -13.61% | 7 | 36 | 25.65% |
| INTU240719P00670000 | 2024-05-17 3:46PM EDT | 670.00 | 32.90 | 31.70 | 32.80 | -4.50 | -12.03% | 13 | 56 | 25.35% |
| INTU240719P00680000 | 2024-05-17 2:31PM EDT | 680.00 | 40.00 | 37.40 | 38.40 | -18.90 | -32.09% | 2 | 43 | 25.01% |
| INTU240719P00690000 | 2024-05-10 11:04AM EDT | 690.00 | 63.00 | 40.00 | 46.70 | 0.00 | - | 2 | 19 | 26.72% |
| INTU240719P00700000 | 2024-03-14 3:52PM EDT | 700.00 | 67.80 | 82.60 | 87.70 | 0.00 | - | 3 | 4 | 56.33% |
| INTU240719P00710000 | 2024-02-16 3:19PM EDT | 710.00 | 72.40 | 91.20 | 94.60 | 0.00 | - | 1 | 1 | 57.47% |
© 2024 Yahoo. All rights reserved.