Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.46 +9.23 (+0.17%) Dow
38,882.87 +104.77 (+0.27%) Nasdaq
17,843.10 -13.92 (-0.08%) Bitcoin USD
64,764.92 -596.90 (-0.91%) CMC Crypto 200
1,345.22 -44.18 (-3.18%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00480000 | 2024-06-11 9:58AM EDT | 480.00 | 110.00 | 141.40 | 146.90 | 0.00 | - | - | 8 | 44.37% |
| INTU241220C00520000 | 2024-06-03 12:36PM EDT | 520.00 | 83.10 | 106.40 | 112.10 | 0.00 | - | 5 | 5 | 38.57% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 55.98% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 58.98% |
| INTU241220C00550000 | 2024-05-30 2:43PM EDT | 550.00 | 65.08 | 84.40 | 89.80 | 0.00 | - | 3 | 3 | 36.12% |
| INTU241220C00570000 | 2024-06-17 12:02PM EDT | 570.00 | 67.60 | 71.10 | 76.40 | 0.00 | - | 1 | 15 | 34.81% |
| INTU241220C00580000 | 2024-06-04 3:55PM EDT | 580.00 | 51.41 | 65.10 | 70.70 | 0.00 | - | 2 | 12 | 34.56% |
| INTU241220C00590000 | 2024-06-17 9:30AM EDT | 590.00 | 53.87 | 59.00 | 64.20 | 0.00 | - | 1 | 29 | 33.68% |
| INTU241220C00600000 | 2024-06-17 2:11PM EDT | 600.00 | 56.00 | 53.40 | 58.90 | 0.00 | - | 3 | 45 | 33.36% |
| INTU241220C00610000 | 2024-06-12 3:58PM EDT | 610.00 | 44.00 | 48.30 | 53.70 | 0.00 | - | 3 | 35 | 32.95% |
| INTU241220C00620000 | 2024-06-13 2:37PM EDT | 620.00 | 40.70 | 43.40 | 49.10 | 0.00 | - | 1 | 12 | 32.73% |
| INTU241220C00630000 | 2024-06-13 12:45PM EDT | 630.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| INTU241220C00640000 | 2024-06-17 1:58PM EDT | 640.00 | 37.20 | 34.70 | 39.70 | 0.00 | - | 1 | 16 | 31.70% |
| INTU241220C00650000 | 2024-06-17 3:04PM EDT | 650.00 | 33.10 | 30.80 | 36.10 | 0.00 | - | 12 | 63 | 31.59% |
| INTU241220C00660000 | 2024-06-14 9:31AM EDT | 660.00 | 28.00 | 26.90 | 32.40 | 0.00 | - | 1 | 132 | 31.28% |
| INTU241220C00670000 | 2024-06-14 12:34PM EDT | 670.00 | 24.74 | 23.80 | 29.10 | 0.00 | - | 1 | 76 | 31.05% |
| INTU241220C00680000 | 2024-06-13 2:37PM EDT | 680.00 | 20.10 | 21.00 | 26.50 | 0.00 | - | 1 | 41 | 31.11% |
| INTU241220C00690000 | 2024-06-17 9:30AM EDT | 690.00 | 16.37 | 18.90 | 23.10 | 0.00 | - | 1 | 47 | 30.50% |
| INTU241220C00700000 | 2024-06-17 10:59AM EDT | 700.00 | 16.00 | 17.10 | 20.20 | 0.00 | - | 1 | 94 | 30.05% |
| INTU241220C00710000 | 2024-06-13 10:51AM EDT | 710.00 | 14.00 | 14.10 | 18.70 | 0.00 | - | 4 | 54 | 30.43% |
| INTU241220C00720000 | 2024-05-30 2:09PM EDT | 720.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 6.25% |
| INTU241220C00730000 | 2024-06-06 12:40PM EDT | 730.00 | 7.50 | 10.40 | 15.00 | 0.00 | - | 1 | 44 | 30.34% |
| INTU241220C00740000 | 2024-06-17 1:58PM EDT | 740.00 | 11.13 | 10.20 | 12.20 | 0.00 | - | 3 | 23 | 29.29% |
| INTU241220C00750000 | 2024-06-13 10:21AM EDT | 750.00 | 8.70 | 8.50 | 11.20 | 0.00 | - | 1 | 134 | 29.60% |
| INTU241220C00760000 | 2024-06-13 10:09AM EDT | 760.00 | 7.19 | 7.00 | 10.00 | 0.00 | - | 1 | 24 | 29.61% |
| INTU241220C00770000 | 2024-06-17 11:13AM EDT | 770.00 | 6.00 | 6.80 | 7.80 | 0.00 | - | 1 | 3 | 28.48% |
| INTU241220C00780000 | 2024-06-17 11:13AM EDT | 780.00 | 5.20 | 5.90 | 7.10 | 0.00 | - | 1 | 68 | 28.73% |
| INTU241220C00790000 | 2024-06-12 12:14PM EDT | 790.00 | 4.50 | 4.40 | 6.80 | 0.00 | - | 1 | 53 | 29.36% |
| INTU241220C00800000 | 2024-06-12 11:41AM EDT | 800.00 | 3.80 | 3.80 | 6.00 | 0.00 | - | 5 | 55 | 29.34% |
| INTU241220C00810000 | 2024-06-12 3:16PM EDT | 810.00 | 3.30 | 2.90 | 0.00 | 0.00 | - | 346 | 351 | 6.25% |
| INTU241220C00820000 | 2024-06-13 11:25AM EDT | 820.00 | 3.00 | 1.65 | 4.80 | 0.00 | - | 1 | 523 | 29.51% |
| INTU241220C00830000 | 2024-06-14 12:12PM EDT | 830.00 | 2.70 | 2.05 | 4.40 | 0.00 | - | 1 | 21 | 29.76% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 10.80 | 11.90 | 0.00 | - | 1 | 8 | 39.54% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 42.40% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 4 | 37.23% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 37.26% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 40.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00310000 | 2024-05-13 3:26PM EDT | 310.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 60 | 61 | 48.33% |
| INTU241220P00320000 | 2024-06-12 10:12AM EDT | 320.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| INTU241220P00330000 | 2024-06-04 3:11PM EDT | 330.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-05-28 11:07AM EDT | 360.00 | 2.72 | 0.65 | 2.15 | 0.00 | - | 1 | 6 | 41.17% |
| INTU241220P00370000 | 2024-06-03 2:33PM EDT | 370.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU241220P00380000 | 2024-06-06 2:18PM EDT | 380.00 | 2.40 | 1.00 | 2.50 | 0.00 | - | - | 1 | 38.55% |
| INTU241220P00390000 | 2024-06-05 11:19AM EDT | 390.00 | 2.85 | 0.20 | 6.10 | 0.00 | - | 1 | 1 | 44.85% |
| INTU241220P00400000 | 2024-05-28 1:38PM EDT | 400.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00410000 | 2024-06-11 3:59PM EDT | 410.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| INTU241220P00420000 | 2024-06-17 2:31PM EDT | 420.00 | 2.85 | 0.90 | 0.00 | 0.00 | - | 9 | 18 | 12.50% |
| INTU241220P00430000 | 2024-06-11 10:38AM EDT | 430.00 | 5.28 | 2.40 | 4.70 | 0.00 | - | 1 | 160 | 34.31% |
| INTU241220P00440000 | 2024-06-05 2:39PM EDT | 440.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| INTU241220P00450000 | 2024-06-12 9:48AM EDT | 450.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| INTU241220P00460000 | 2024-06-11 12:40PM EDT | 460.00 | 8.10 | 4.10 | 8.20 | 0.00 | - | 2 | 104 | 33.75% |
| INTU241220P00470000 | 2024-06-11 10:15AM EDT | 470.00 | 10.00 | 5.10 | 8.00 | 0.00 | - | 1 | 61 | 31.53% |
| INTU241220P00480000 | 2024-06-14 1:44PM EDT | 480.00 | 7.72 | 6.20 | 8.60 | 0.00 | - | 60 | 1,076 | 30.29% |
| INTU241220P00490000 | 2024-06-05 9:43AM EDT | 490.00 | 16.00 | 5.50 | 9.80 | 0.00 | - | 1 | 6 | 29.63% |
| INTU241220P00500000 | 2024-06-12 10:03AM EDT | 500.00 | 10.10 | 8.30 | 12.60 | 0.00 | - | 1 | 15 | 30.36% |
| INTU241220P00510000 | 2024-06-17 2:30PM EDT | 510.00 | 11.45 | 9.70 | 12.80 | 0.00 | - | 40 | 62 | 28.45% |
| INTU241220P00520000 | 2024-06-10 3:10PM EDT | 520.00 | 20.20 | 11.70 | 15.60 | 0.00 | - | 1 | 70 | 28.72% |
| INTU241220P00530000 | 2024-06-17 1:23PM EDT | 530.00 | 16.75 | 14.20 | 17.20 | 0.00 | - | 3 | 35 | 27.78% |
| INTU241220P00540000 | 2024-06-17 10:52AM EDT | 540.00 | 19.90 | 16.60 | 19.60 | 0.00 | - | 1 | 20 | 27.31% |
| INTU241220P00550000 | 2024-06-17 3:13PM EDT | 550.00 | 20.43 | 17.60 | 22.70 | 0.00 | - | 6 | 35 | 27.14% |
| INTU241220P00560000 | 2024-06-17 3:13PM EDT | 560.00 | 23.39 | 21.30 | 26.10 | 0.00 | - | 12 | 24 | 26.96% |
| INTU241220P00570000 | 2024-06-17 3:13PM EDT | 570.00 | 26.78 | 25.00 | 29.10 | 0.00 | - | 15 | 250 | 26.31% |
| INTU241220P00580000 | 2024-06-17 2:52PM EDT | 580.00 | 30.72 | 28.30 | 32.50 | 0.00 | - | 12 | 66 | 25.74% |
| INTU241220P00590000 | 2024-06-17 2:51PM EDT | 590.00 | 34.84 | 32.00 | 36.90 | 0.00 | - | 6 | 103 | 25.57% |
| INTU241220P00600000 | 2024-06-14 3:29PM EDT | 600.00 | 41.50 | 35.60 | 41.60 | 0.00 | - | 1 | 86 | 25.37% |
| INTU241220P00610000 | 2024-06-17 12:50PM EDT | 610.00 | 45.30 | 40.60 | 46.10 | 0.00 | - | 1 | 61 | 24.84% |
| INTU241220P00620000 | 2024-06-17 2:11PM EDT | 620.00 | 48.75 | 45.50 | 51.40 | 0.00 | - | 1 | 141 | 24.57% |
| INTU241220P00630000 | 2024-05-20 3:31PM EDT | 630.00 | 34.91 | 50.90 | 56.90 | 0.00 | - | 35 | 42 | 24.20% |
| INTU241220P00640000 | 2024-05-24 11:55AM EDT | 640.00 | 57.80 | 56.70 | 61.90 | 0.00 | - | 2 | 139 | 23.31% |
| INTU241220P00650000 | 2024-06-12 12:17PM EDT | 650.00 | 70.10 | 61.40 | 69.00 | 0.00 | - | 1 | 38 | 23.47% |
| INTU241220P00660000 | 2024-05-28 12:46PM EDT | 660.00 | 77.10 | 69.00 | 75.50 | 0.00 | - | 1 | 37 | 23.04% |
| INTU241220P00670000 | 2024-05-24 11:10AM EDT | 670.00 | 77.00 | 75.90 | 82.50 | 0.00 | - | 34 | 184 | 22.72% |
| INTU241220P00680000 | 2024-05-23 1:37PM EDT | 680.00 | 56.40 | 83.80 | 89.70 | 0.00 | - | 9 | 27 | 22.29% |
| INTU241220P00690000 | 2024-05-23 3:01PM EDT | 690.00 | 64.40 | 91.50 | 96.90 | 0.00 | - | - | 8 | 21.59% |
| INTU241220P00700000 | 2024-05-23 1:37PM EDT | 700.00 | 67.00 | 99.50 | 105.40 | 0.00 | - | - | 10 | 21.68% |
© 2024 Yahoo. All rights reserved.