Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.20 +8.97 (+0.16%) Dow
38,873.68 +95.58 (+0.25%) Nasdaq
17,848.90 -8.12 (-0.05%) Bitcoin USD
64,901.65 -460.26 (-0.70%) CMC Crypto 200
1,347.22 -42.18 (-3.03%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00300000 | 2024-03-01 2:07PM EDT | 300.00 | 372.00 | 353.00 | 360.70 | 0.00 | - | 1 | 1 | 191.51% |
| INTU240920C00370000 | 2023-12-27 11:16AM EDT | 370.00 | 269.00 | 281.00 | 290.00 | 0.00 | - | - | 1 | 146.92% |
| INTU240920C00400000 | 2024-02-02 4:43PM EDT | 400.00 | 256.11 | 275.00 | 283.30 | 0.00 | - | 15 | 15 | 160.92% |
| INTU240920C00460000 | 2024-05-24 9:32AM EDT | 460.00 | 170.60 | 148.40 | 154.30 | 0.00 | - | 1 | 2 | 52.71% |
| INTU240920C00470000 | 2024-01-02 1:50PM EDT | 470.00 | 159.48 | 180.20 | 188.10 | 0.00 | - | 4 | 4 | 97.42% |
| INTU240920C00480000 | 2024-03-07 1:16PM EDT | 480.00 | 192.50 | 169.20 | 174.70 | 0.00 | - | 1 | 1 | 90.80% |
| INTU240920C00490000 | 2024-04-22 3:50PM EDT | 490.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00500000 | 2024-05-30 2:03PM EDT | 500.00 | 85.05 | 110.60 | 116.90 | 0.00 | - | 8 | 14 | 44.36% |
| INTU240920C00510000 | 2024-05-24 12:52PM EDT | 510.00 | 111.02 | 101.70 | 107.40 | 0.00 | - | 1 | 2 | 41.96% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 520.00 | 125.35 | 127.80 | 131.70 | 0.00 | - | 1 | 3 | 72.19% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 530.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240920C00540000 | 2024-06-12 10:01AM EDT | 540.00 | 73.50 | 76.00 | 81.80 | 0.00 | - | 1 | 3 | 37.47% |
| INTU240920C00550000 | 2024-05-30 1:25PM EDT | 550.00 | 48.10 | 65.80 | 73.90 | 0.00 | - | 3 | 3 | 36.28% |
| INTU240920C00560000 | 2024-06-12 9:42AM EDT | 560.00 | 59.25 | 60.70 | 66.40 | 0.00 | - | 1 | 69 | 35.25% |
| INTU240920C00570000 | 2024-06-17 3:02PM EDT | 570.00 | 55.00 | 53.60 | 58.60 | 0.00 | - | 1 | 22 | 33.71% |
| INTU240920C00580000 | 2024-06-13 1:29PM EDT | 580.00 | 42.20 | 47.00 | 52.40 | 0.00 | - | 1 | 60 | 33.32% |
| INTU240920C00590000 | 2024-06-17 9:59AM EDT | 590.00 | 36.85 | 40.70 | 45.80 | 0.00 | - | 10 | 56 | 32.28% |
| INTU240920C00600000 | 2024-06-17 2:08PM EDT | 600.00 | 37.80 | 35.00 | 40.00 | 0.00 | - | 12 | 261 | 31.61% |
| INTU240920C00610000 | 2024-06-17 2:16PM EDT | 610.00 | 31.80 | 29.70 | 35.00 | 0.00 | - | 5 | 246 | 31.27% |
| INTU240920C00620000 | 2024-06-17 2:11PM EDT | 620.00 | 27.60 | 25.00 | 30.20 | 0.00 | - | 2 | 181 | 30.77% |
| INTU240920C00630000 | 2024-06-17 2:17PM EDT | 630.00 | 23.20 | 20.90 | 26.20 | 0.00 | - | 28 | 180 | 30.59% |
| INTU240920C00640000 | 2024-06-13 10:33AM EDT | 640.00 | 16.80 | 17.30 | 21.80 | 0.00 | - | 8 | 96 | 29.73% |
| INTU240920C00650000 | 2024-06-14 3:49PM EDT | 650.00 | 14.60 | 14.10 | 18.90 | 0.00 | - | 1 | 118 | 29.82% |
| INTU240920C00660000 | 2024-06-17 3:12PM EDT | 660.00 | 13.51 | 11.30 | 15.60 | 0.00 | - | 6 | 641 | 29.23% |
| INTU240920C00670000 | 2024-06-17 3:13PM EDT | 670.00 | 11.34 | 9.90 | 14.30 | 0.00 | - | 45 | 320 | 30.23% |
| INTU240920C00680000 | 2024-06-11 10:10AM EDT | 680.00 | 3.60 | 7.80 | 12.20 | 0.00 | - | 1 | 331 | 30.22% |
| INTU240920C00690000 | 2024-06-14 11:24AM EDT | 690.00 | 7.00 | 6.10 | 10.50 | 0.00 | - | 11 | 68 | 30.35% |
| INTU240920C00700000 | 2024-06-14 11:29AM EDT | 700.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| INTU240920C00710000 | 2024-06-17 10:36AM EDT | 710.00 | 4.20 | 4.00 | 6.00 | 0.00 | - | 1 | 59 | 28.25% |
| INTU240920C00720000 | 2024-06-04 2:59PM EDT | 720.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 6.25% |
| INTU240920C00730000 | 2024-06-13 9:31AM EDT | 730.00 | 3.01 | 2.35 | 4.60 | 0.00 | - | 1 | 25 | 29.17% |
| INTU240920C00740000 | 2024-06-17 10:36AM EDT | 740.00 | 2.27 | 2.00 | 3.80 | 0.00 | - | 4 | 70 | 29.16% |
| INTU240920C00760000 | 2024-06-14 10:14AM EDT | 760.00 | 1.60 | 1.10 | 2.60 | 0.00 | - | 5 | 48 | 29.23% |
| INTU240920C00780000 | 2024-06-12 9:36AM EDT | 780.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| INTU240920C00800000 | 2024-06-10 10:40AM EDT | 800.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| INTU240920C00820000 | 2024-05-24 9:33AM EDT | 820.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| INTU240920C00840000 | 2024-05-24 1:38PM EDT | 840.00 | 0.84 | 0.15 | 1.50 | 0.00 | - | 1 | 9 | 34.78% |
| INTU240920C00860000 | 2024-05-20 10:25AM EDT | 860.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| INTU240920C00880000 | 2024-06-12 1:23PM EDT | 880.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| INTU240920C00900000 | 2024-04-05 12:14PM EDT | 900.00 | 2.60 | 0.55 | 3.00 | 0.00 | - | 6 | 11 | 45.77% |
| INTU240920C00920000 | 2024-05-29 2:46PM EDT | 920.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 12.50% |
| INTU240920C00940000 | 2024-02-14 10:58AM EDT | 940.00 | 4.20 | 0.70 | 3.20 | 0.00 | - | 1 | 2 | 50.17% |
| INTU240920C00960000 | 2024-04-17 9:30AM EDT | 960.00 | 1.00 | 0.45 | 2.10 | 0.00 | - | 3 | 3 | 48.23% |
| INTU240920C00980000 | 2024-04-15 12:10PM EDT | 980.00 | 0.87 | 0.35 | 1.90 | 0.00 | - | 1 | 2 | 49.10% |
| INTU240920C01000000 | 2024-05-24 9:36AM EDT | 1,000.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920P00280000 | 2024-05-20 1:15PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| INTU240920P00290000 | 2024-05-31 1:04PM EDT | 290.00 | 0.40 | 0.05 | 2.80 | 0.00 | - | 6 | 11 | 72.93% |
| INTU240920P00310000 | 2024-06-10 11:40AM EDT | 310.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| INTU240920P00320000 | 2024-05-31 12:50PM EDT | 320.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 25.00% |
| INTU240920P00330000 | 2024-04-15 10:20AM EDT | 330.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 56.52% |
| INTU240920P00340000 | 2023-12-07 4:39PM EDT | 340.00 | 3.02 | 0.10 | 6.80 | 0.00 | - | 1 | 1 | 69.04% |
| INTU240920P00350000 | 2023-12-04 12:44PM EDT | 350.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240920P00360000 | 2024-05-30 1:00PM EDT | 360.00 | 1.00 | 0.20 | 1.65 | 0.00 | - | 1 | 6 | 54.77% |
| INTU240920P00370000 | 2023-11-29 11:53AM EDT | 370.00 | 4.00 | 2.00 | 4.40 | 0.00 | - | - | 1 | 59.31% |
| INTU240920P00380000 | 2024-05-31 1:04PM EDT | 380.00 | 1.50 | 0.20 | 1.50 | 0.00 | - | 15 | 18 | 48.91% |
| INTU240920P00390000 | 2024-06-17 3:37PM EDT | 390.00 | 1.14 | 0.05 | 1.55 | 0.00 | - | 1 | 0 | 46.79% |
| INTU240920P00400000 | 2024-06-17 3:38PM EDT | 400.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| INTU240920P00410000 | 2024-05-24 10:26AM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| INTU240920P00420000 | 2024-06-13 9:38AM EDT | 420.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| INTU240920P00430000 | 2024-05-30 2:59PM EDT | 430.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| INTU240920P00440000 | 2024-06-17 3:37PM EDT | 440.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| INTU240920P00450000 | 2024-06-17 9:30AM EDT | 450.00 | 1.90 | 0.70 | 2.40 | 0.00 | - | 2 | 49 | 36.44% |
| INTU240920P00460000 | 2024-06-12 10:00AM EDT | 460.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| INTU240920P00470000 | 2024-06-11 9:58AM EDT | 470.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| INTU240920P00480000 | 2024-06-10 10:38AM EDT | 480.00 | 4.50 | 1.80 | 3.10 | 0.00 | - | 2 | 33 | 31.62% |
| INTU240920P00490000 | 2024-06-17 3:37PM EDT | 490.00 | 2.97 | 2.00 | 4.20 | 0.00 | - | 1 | 31 | 31.77% |
| INTU240920P00500000 | 2024-06-17 10:35AM EDT | 500.00 | 4.12 | 2.50 | 4.70 | 0.00 | - | 4 | 575 | 30.35% |
| INTU240920P00510000 | 2024-06-12 3:52PM EDT | 510.00 | 5.20 | 3.40 | 5.60 | 0.00 | - | 3 | 29 | 29.49% |
| INTU240920P00520000 | 2024-06-17 3:39PM EDT | 520.00 | 5.59 | 2.90 | 8.30 | 0.00 | - | 1 | 195 | 30.93% |
| INTU240920P00530000 | 2024-06-12 10:36AM EDT | 530.00 | 7.30 | 5.30 | 8.20 | 0.00 | - | 1 | 90 | 28.13% |
| INTU240920P00540000 | 2024-06-17 12:42PM EDT | 540.00 | 9.60 | 6.90 | 9.60 | 0.00 | - | 1 | 271 | 27.14% |
| INTU240920P00550000 | 2024-06-17 10:46AM EDT | 550.00 | 12.20 | 8.70 | 11.60 | 0.00 | - | 2 | 57 | 26.55% |
| INTU240920P00560000 | 2024-06-17 3:33PM EDT | 560.00 | 12.60 | 10.30 | 14.90 | 0.00 | - | 9 | 138 | 26.90% |
| INTU240920P00570000 | 2024-06-17 3:27PM EDT | 570.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 3.13% |
| INTU240920P00580000 | 2024-06-17 2:26PM EDT | 580.00 | 18.70 | 16.20 | 20.80 | 0.00 | - | 6 | 193 | 25.63% |
| INTU240920P00590000 | 2024-06-17 11:13AM EDT | 590.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 0.78% |
| INTU240920P00600000 | 2024-06-17 12:01PM EDT | 600.00 | 30.59 | 21.50 | 31.20 | 0.00 | - | 1 | 172 | 26.59% |
| INTU240920P00610000 | 2024-06-17 1:57PM EDT | 610.00 | 31.60 | 28.80 | 33.70 | 0.00 | - | 14 | 268 | 24.24% |
| INTU240920P00620000 | 2024-06-17 3:03PM EDT | 620.00 | 37.20 | 31.60 | 41.20 | 0.00 | - | 1 | 331 | 25.57% |
| INTU240920P00630000 | 2024-05-30 1:00PM EDT | 630.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| INTU240920P00640000 | 2024-06-05 10:22AM EDT | 640.00 | 79.20 | 46.20 | 51.50 | 0.00 | - | 1 | 80 | 23.04% |
| INTU240920P00650000 | 2024-06-13 11:36AM EDT | 650.00 | 62.55 | 53.20 | 58.80 | 0.00 | - | 1 | 287 | 22.97% |
| INTU240920P00660000 | 2024-05-30 1:12PM EDT | 660.00 | 92.80 | 60.80 | 66.00 | 0.00 | - | 11 | 270 | 22.34% |
| INTU240920P00670000 | 2024-06-03 10:05AM EDT | 670.00 | 97.50 | 68.50 | 74.50 | 0.00 | - | 1 | 65 | 22.68% |
| INTU240920P00680000 | 2024-06-17 3:54PM EDT | 680.00 | 80.50 | 76.80 | 82.10 | 0.00 | - | 12 | 44 | 21.46% |
| INTU240920P00690000 | 2024-05-22 12:58PM EDT | 690.00 | 46.80 | 85.60 | 91.60 | 0.00 | - | 4 | 0 | 22.42% |
| INTU240920P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 133.50 | 94.60 | 100.70 | 0.00 | - | 2 | 0 | 22.53% |
| INTU240920P00710000 | 2024-06-05 2:06PM EDT | 710.00 | 137.60 | 104.10 | 109.90 | 0.00 | - | 1 | 0 | 22.48% |
| INTU240920P00720000 | 2024-05-24 2:49PM EDT | 720.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00740000 | 2024-04-22 10:39AM EDT | 740.00 | 136.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.