Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.20 +9.97 (+0.18%) Dow
38,876.23 +98.13 (+0.25%) Nasdaq
17,859.67 +2.65 (+0.01%) Bitcoin USD
64,653.99 -733.82 (-1.12%) CMC Crypto 200
1,347.70 -41.70 (-3.00%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018C00400000 | 2024-03-07 11:01AM EDT | 400.00 | 265.60 | 244.20 | 250.80 | 0.00 | - | - | 1 | 106.30% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 470.00 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 84.75% |
| INTU241018C00480000 | 2024-06-04 10:27AM EDT | 480.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTU241018C00490000 | 2024-05-23 10:55AM EDT | 490.00 | 191.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU241018C00500000 | 2024-05-30 2:03PM EDT | 500.00 | 88.65 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| INTU241018C00510000 | 2024-06-05 9:32AM EDT | 510.00 | 81.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU241018C00530000 | 2024-05-31 11:10AM EDT | 530.00 | 60.70 | 85.30 | 94.90 | 0.00 | - | 1 | 4 | 38.55% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 540.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241018C00550000 | 2024-05-30 1:01PM EDT | 550.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU241018C00560000 | 2024-06-12 9:55AM EDT | 560.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU241018C00580000 | 2024-06-12 10:06AM EDT | 580.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| INTU241018C00590000 | 2024-06-12 10:29AM EDT | 590.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| INTU241018C00600000 | 2024-06-17 1:36PM EDT | 600.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| INTU241018C00610000 | 2024-06-17 3:29PM EDT | 610.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.39% |
| INTU241018C00620000 | 2024-06-17 3:52PM EDT | 620.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 0.78% |
| INTU241018C00630000 | 2024-06-17 2:14PM EDT | 630.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 1.56% |
| INTU241018C00640000 | 2024-06-12 9:45AM EDT | 640.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 1.56% |
| INTU241018C00650000 | 2024-06-17 3:27PM EDT | 650.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 29 | 50 | 3.13% |
| INTU241018C00660000 | 2024-06-17 3:03PM EDT | 660.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 3.13% |
| INTU241018C00670000 | 2024-06-10 10:09AM EDT | 670.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| INTU241018C00680000 | 2024-06-17 2:42PM EDT | 680.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| INTU241018C00690000 | 2024-06-13 1:28PM EDT | 690.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 6.25% |
| INTU241018C00700000 | 2024-06-12 3:10PM EDT | 700.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| INTU241018C00710000 | 2024-05-31 1:58PM EDT | 710.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 6.25% |
| INTU241018C00720000 | 2024-06-04 10:24AM EDT | 720.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| INTU241018C00730000 | 2024-06-17 9:30AM EDT | 730.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| INTU241018C00740000 | 2024-05-30 12:38PM EDT | 740.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| INTU241018C00750000 | 2024-06-04 10:37AM EDT | 750.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| INTU241018C00760000 | 2024-06-13 10:09AM EDT | 760.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| INTU241018C00770000 | 2024-06-14 12:12PM EDT | 770.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| INTU241018C00780000 | 2024-06-04 10:19AM EDT | 780.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| INTU241018C00800000 | 2024-05-24 11:42AM EDT | 800.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| INTU241018C00820000 | 2024-05-17 11:31AM EDT | 820.00 | 8.30 | 0.35 | 2.90 | 0.00 | - | 1 | 1 | 32.61% |
| INTU241018C00840000 | 2024-05-01 12:00PM EDT | 840.00 | 4.20 | 0.25 | 1.15 | 0.00 | - | 1 | 3 | 29.24% |
| INTU241018C00860000 | 2024-05-24 9:30AM EDT | 860.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 12.50% |
| INTU241018C00880000 | 2024-05-21 10:51AM EDT | 880.00 | 4.50 | 0.10 | 1.80 | 0.00 | - | 10 | 12 | 35.02% |
| INTU241018C00900000 | 2024-05-21 11:06AM EDT | 900.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| INTU241018C00920000 | 2024-04-01 2:20PM EDT | 920.00 | 3.40 | 1.00 | 2.50 | 0.00 | - | - | 3 | 40.52% |
| INTU241018C00940000 | 2024-02-23 4:07PM EDT | 940.00 | 5.32 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 45.57% |
| INTU241018C00960000 | 2024-03-05 2:04PM EDT | 960.00 | 2.67 | 1.40 | 2.55 | 0.00 | - | 2 | 1 | 43.83% |
| INTU241018C00980000 | 2024-04-15 9:30AM EDT | 980.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00330000 | 2024-05-14 10:06AM EDT | 330.00 | 1.09 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 54.33% |
| INTU241018P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| INTU241018P00390000 | 2024-03-08 10:30AM EDT | 390.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 48.29% |
| INTU241018P00400000 | 2024-06-17 3:02PM EDT | 400.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| INTU241018P00410000 | 2024-05-31 9:46AM EDT | 410.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| INTU241018P00420000 | 2024-05-28 11:43AM EDT | 420.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| INTU241018P00430000 | 2024-05-09 9:55AM EDT | 430.00 | 2.91 | 0.80 | 2.75 | 0.00 | - | 6 | 6 | 37.15% |
| INTU241018P00440000 | 2024-05-24 9:30AM EDT | 440.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| INTU241018P00450000 | 2024-06-17 1:40PM EDT | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| INTU241018P00460000 | 2024-06-05 2:46PM EDT | 460.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| INTU241018P00470000 | 2024-06-12 11:18AM EDT | 470.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| INTU241018P00480000 | 2024-06-04 10:44AM EDT | 480.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| INTU241018P00490000 | 2024-06-11 12:37PM EDT | 490.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| INTU241018P00500000 | 2024-06-14 11:38AM EDT | 500.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| INTU241018P00510000 | 2024-06-14 3:14PM EDT | 510.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 92 | 77 | 6.25% |
| INTU241018P00520000 | 2024-06-17 2:46PM EDT | 520.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 6.25% |
| INTU241018P00530000 | 2024-06-17 1:57PM EDT | 530.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 38 | 62 | 3.13% |
| INTU241018P00540000 | 2024-06-17 3:20PM EDT | 540.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| INTU241018P00550000 | 2024-06-12 10:14AM EDT | 550.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| INTU241018P00560000 | 2024-06-13 2:10PM EDT | 560.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 3.13% |
| INTU241018P00570000 | 2024-06-17 10:23AM EDT | 570.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| INTU241018P00580000 | 2024-06-14 11:30AM EDT | 580.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 1.56% |
| INTU241018P00590000 | 2024-06-17 9:46AM EDT | 590.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.78% |
| INTU241018P00600000 | 2024-06-17 3:03PM EDT | 600.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.20% |
| INTU241018P00610000 | 2024-06-17 12:12PM EDT | 610.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| INTU241018P00620000 | 2024-06-17 1:54PM EDT | 620.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| INTU241018P00630000 | 2024-06-14 10:35AM EDT | 630.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| INTU241018P00640000 | 2024-05-30 11:25AM EDT | 640.00 | 77.30 | 46.80 | 56.30 | 0.00 | - | 100 | 161 | 24.02% |
| INTU241018P00650000 | 2024-05-24 11:18AM EDT | 650.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| INTU241018P00660000 | 2024-06-03 11:21AM EDT | 660.00 | 95.03 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| INTU241018P00670000 | 2024-06-06 11:59AM EDT | 670.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| INTU241018P00680000 | 2024-05-20 9:48AM EDT | 680.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| INTU241018P00690000 | 2024-05-23 2:42PM EDT | 690.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| INTU241018P00700000 | 2024-05-21 12:33PM EDT | 700.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU241018P00710000 | 2024-05-23 2:06PM EDT | 710.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.