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
66,943.06 +1,812.11 (+2.78%) CMC Crypto 200
1,364.87 -8.97 (-0.65%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-08-25 10:01AM EDT | 185.00 | 335.00 | 330.80 | 338.40 | 0.00 | - | 1 | 5 | 0.00% |
| INTU250117C00190000 | 2024-04-05 1:23PM EDT | 190.00 | 450.51 | 440.50 | 448.50 | 0.00 | - | 50 | 222 | 0.00% |
| INTU250117C00230000 | 2023-08-17 12:14PM EDT | 230.00 | 275.47 | 320.30 | 326.60 | 0.00 | - | 3 | 2 | 0.00% |
| INTU250117C00240000 | 2023-07-27 12:00PM EDT | 240.00 | 278.20 | 293.50 | 300.60 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 9:31AM EDT | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00270000 | 2023-03-10 1:48PM EDT | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00280000 | 2023-06-22 2:15PM EDT | 280.00 | 198.01 | 232.40 | 239.20 | 0.00 | - | 2 | 1 | 0.00% |
| INTU250117C00290000 | 2022-12-30 1:32PM EDT | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00300000 | 2024-04-23 11:11AM EDT | 300.00 | 338.65 | 368.10 | 375.00 | 0.00 | - | 1 | 4 | 71.31% |
| INTU250117C00310000 | 2023-11-29 12:09PM EDT | 310.00 | 292.32 | 325.30 | 333.90 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00320000 | 2022-09-28 9:31AM EDT | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00330000 | 2023-10-03 10:08AM EDT | 330.00 | 212.29 | 197.90 | 201.30 | 0.00 | - | 2 | 4 | 0.00% |
| INTU250117C00340000 | 2024-04-05 3:42PM EDT | 340.00 | 306.55 | 298.00 | 307.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTU250117C00350000 | 2023-12-22 1:07PM EDT | 350.00 | 289.12 | 300.00 | 309.90 | 0.00 | - | 1 | 37 | 0.00% |
| INTU250117C00360000 | 2024-03-15 12:26PM EDT | 360.00 | 288.95 | 273.50 | 281.70 | 0.00 | - | 1 | 6 | 0.00% |
| INTU250117C00370000 | 2023-07-28 9:39AM EDT | 370.00 | 177.60 | 188.20 | 192.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00380000 | 2024-04-05 3:42PM EDT | 380.00 | 269.74 | 261.00 | 269.40 | 0.00 | - | 1 | 8 | 0.00% |
| INTU250117C00390000 | 2024-02-22 1:20PM EDT | 390.00 | 285.66 | 268.10 | 276.90 | 0.00 | - | 3 | 7 | 43.82% |
| INTU250117C00400000 | 2024-04-08 10:22AM EDT | 400.00 | 260.90 | 243.20 | 251.30 | 0.00 | - | 1 | 80 | 0.00% |
| INTU250117C00410000 | 2024-03-15 12:26PM EDT | 410.00 | 243.95 | 228.80 | 236.00 | 0.00 | - | 1 | 19 | 0.00% |
| INTU250117C00420000 | 2024-02-12 12:56PM EDT | 420.00 | 263.57 | 256.00 | 263.20 | 0.00 | - | 2 | 51 | 54.08% |
| INTU250117C00430000 | 2023-12-08 1:20PM EDT | 430.00 | 178.00 | 190.10 | 195.40 | 0.00 | - | 4 | 3 | 0.00% |
| INTU250117C00440000 | 2023-12-26 4:20PM EDT | 440.00 | 217.00 | 226.00 | 235.00 | 0.00 | - | 1 | 7 | 45.36% |
| INTU250117C00450000 | 2024-05-17 3:25PM EDT | 450.00 | 229.30 | 226.40 | 234.50 | +39.25 | +20.65% | 1 | 19 | 52.25% |
| INTU250117C00460000 | 2023-12-04 12:06PM EDT | 460.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00470000 | 2023-12-04 2:11PM EDT | 470.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117C00480000 | 2024-02-09 12:51PM EDT | 480.00 | 215.00 | 201.30 | 204.90 | 0.00 | - | 4 | 138 | 46.37% |
| INTU250117C00490000 | 2024-04-30 12:25PM EDT | 490.00 | 173.45 | 193.30 | 199.00 | 0.00 | - | 1 | 419 | 47.43% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 500.00 | 144.80 | 184.90 | 190.40 | 0.00 | - | 1 | 174 | 46.36% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 510.00 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 0.00% |
| INTU250117C00520000 | 2024-05-01 9:32AM EDT | 520.00 | 141.39 | 168.80 | 172.30 | 0.00 | - | 6 | 36 | 43.53% |
| INTU250117C00530000 | 2024-04-23 11:11AM EDT | 530.00 | 137.40 | 160.90 | 164.20 | 0.00 | - | 1 | 13 | 42.70% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 540.00 | 116.94 | 153.00 | 156.10 | 0.00 | - | 3 | 45 | 41.81% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 550.00 | 121.04 | 145.10 | 150.40 | 0.00 | - | 1 | 130 | 42.30% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 560.00 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 47.89% |
| INTU250117C00570000 | 2024-05-01 3:13PM EDT | 570.00 | 109.50 | 130.10 | 133.00 | 0.00 | - | 9 | 25 | 39.51% |
| INTU250117C00580000 | 2024-05-14 11:47AM EDT | 580.00 | 102.70 | 123.00 | 125.70 | 0.00 | - | 3 | 173 | 38.84% |
| INTU250117C00590000 | 2024-05-14 11:23AM EDT | 590.00 | 97.00 | 116.20 | 118.30 | 0.00 | - | 5 | 95 | 38.04% |
| INTU250117C00600000 | 2024-05-14 11:23AM EDT | 600.00 | 90.90 | 109.30 | 111.50 | 0.00 | - | 5 | 391 | 37.49% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 610.00 | 89.63 | 103.10 | 104.90 | 0.00 | - | 1 | 37 | 36.95% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 620.00 | 69.77 | 96.60 | 98.40 | 0.00 | - | 5 | 53 | 36.38% |
| INTU250117C00630000 | 2024-05-06 11:13AM EDT | 630.00 | 72.94 | 90.50 | 92.20 | 0.00 | - | 2 | 264 | 35.88% |
| INTU250117C00640000 | 2024-05-08 9:30AM EDT | 640.00 | 74.60 | 81.70 | 86.30 | 0.00 | - | 1 | 81 | 35.43% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 650.00 | 67.10 | 79.10 | 80.70 | 0.00 | - | 1 | 83 | 35.03% |
| INTU250117C00660000 | 2024-05-15 1:22PM EDT | 660.00 | 70.80 | 73.60 | 75.20 | 0.00 | - | 5 | 267 | 34.59% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 670.00 | 51.96 | 68.50 | 70.30 | 0.00 | - | 33 | 85 | 34.34% |
| INTU250117C00680000 | 2024-05-17 3:49PM EDT | 680.00 | 63.84 | 63.50 | 64.90 | +7.74 | +13.80% | 1 | 150 | 33.76% |
| INTU250117C00700000 | 2024-05-14 2:47PM EDT | 700.00 | 43.40 | 54.50 | 57.80 | 0.00 | - | 1 | 166 | 34.04% |
| INTU250117C00720000 | 2024-05-16 10:15AM EDT | 720.00 | 46.35 | 46.30 | 47.50 | +3.67 | +8.60% | 6 | 83 | 32.46% |
| INTU250117C00740000 | 2024-05-14 2:14PM EDT | 740.00 | 30.09 | 39.10 | 40.50 | 0.00 | - | 1 | 57 | 32.05% |
| INTU250117C00760000 | 2024-05-15 3:02PM EDT | 760.00 | 31.65 | 32.80 | 33.80 | 0.00 | - | 1 | 86 | 31.41% |
| INTU250117C00780000 | 2024-05-16 2:27PM EDT | 780.00 | 25.30 | 27.30 | 29.20 | 0.00 | - | 7 | 33 | 31.47% |
| INTU250117C00800000 | 2024-05-17 3:41PM EDT | 800.00 | 22.70 | 22.70 | 26.50 | +5.50 | +31.98% | 7 | 175 | 32.26% |
| INTU250117C00820000 | 2024-05-09 2:18PM EDT | 820.00 | 18.20 | 18.60 | 19.60 | +4.75 | +35.32% | 6 | 29 | 30.36% |
| INTU250117C00840000 | 2024-05-01 3:18PM EDT | 840.00 | 12.30 | 15.20 | 17.80 | 0.00 | - | 2 | 18 | 31.13% |
| INTU250117C00860000 | 2024-04-23 12:22PM EDT | 860.00 | 10.30 | 12.30 | 13.30 | 0.00 | - | 4 | 30 | 29.84% |
| INTU250117C00880000 | 2024-04-15 10:35AM EDT | 880.00 | 8.90 | 8.50 | 9.10 | 0.00 | - | 1 | 12 | 28.13% |
| INTU250117C00900000 | 2024-04-19 11:43AM EDT | 900.00 | 5.00 | 8.00 | 8.80 | 0.00 | - | 1 | 107 | 29.36% |
| INTU250117C00920000 | 2024-05-16 11:57AM EDT | 920.00 | 6.20 | 6.50 | 7.30 | 0.00 | - | 1 | 41 | 29.34% |
| INTU250117C00940000 | 2024-04-10 2:08PM EDT | 940.00 | 5.70 | 3.40 | 3.80 | 0.00 | - | 2 | 11 | 26.48% |
| INTU250117C00960000 | 2024-04-01 10:20AM EDT | 960.00 | 6.00 | 2.85 | 3.40 | 0.00 | - | 1 | 3 | 27.07% |
| INTU250117C00980000 | 2024-04-29 10:05AM EDT | 980.00 | 3.30 | 3.10 | 4.00 | 0.00 | - | 1 | 2 | 29.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2024-04-01 2:39PM EDT | 185.00 | 0.55 | 0.05 | 5.40 | 0.00 | - | 148 | 103 | 82.99% |
| INTU250117P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| INTU250117P00195000 | 2024-03-20 3:42PM EDT | 195.00 | 1.00 | 0.25 | 3.30 | 0.00 | - | 1 | 7 | 74.24% |
| INTU250117P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.15 | 0.05 | 4.60 | 0.00 | - | 1 | 98 | 76.06% |
| INTU250117P00210000 | 2023-09-27 3:00PM EDT | 210.00 | 2.70 | 0.95 | 7.40 | 0.00 | - | 7 | 9 | 81.32% |
| INTU250117P00220000 | 2023-07-18 3:48PM EDT | 220.00 | 2.60 | 1.50 | 6.10 | 0.00 | - | 19 | 21 | 76.84% |
| INTU250117P00230000 | 2023-08-24 10:02AM EDT | 230.00 | 3.97 | 1.50 | 5.60 | 0.00 | - | 1 | 2 | 73.02% |
| INTU250117P00240000 | 2023-09-28 11:11AM EDT | 240.00 | 4.87 | 2.50 | 7.60 | 0.00 | - | 1 | 2 | 75.36% |
| INTU250117P00250000 | 2024-05-17 2:02PM EDT | 250.00 | 0.46 | 0.25 | 4.60 | -0.74 | -61.67% | 1 | 54 | 63.20% |
| INTU250117P00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.80 | 0.30 | 3.40 | 0.00 | - | 3 | 40 | 58.14% |
| INTU250117P00270000 | 2023-11-01 10:16AM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| INTU250117P00280000 | 2024-01-11 11:10AM EDT | 280.00 | 2.34 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 51.83% |
| INTU250117P00290000 | 2024-01-03 10:30AM EDT | 290.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| INTU250117P00300000 | 2024-03-25 10:46AM EDT | 300.00 | 1.95 | 0.10 | 6.00 | 0.00 | - | 1 | 25 | 54.55% |
| INTU250117P00310000 | 2024-04-10 2:59PM EDT | 310.00 | 2.00 | 0.70 | 2.45 | 0.00 | - | 8 | 826 | 50.46% |
| INTU250117P00320000 | 2024-04-26 3:00PM EDT | 320.00 | 1.90 | 0.60 | 4.00 | 0.00 | - | 1 | 26 | 53.31% |
| INTU250117P00330000 | 2024-04-03 12:51PM EDT | 330.00 | 3.10 | 0.20 | 4.20 | 0.00 | - | 1 | 8 | 51.84% |
| INTU250117P00340000 | 2024-05-13 12:21PM EDT | 340.00 | 2.00 | 0.70 | 4.30 | 0.00 | - | 1 | 77 | 50.14% |
| INTU250117P00350000 | 2024-03-21 12:59PM EDT | 350.00 | 3.30 | 1.60 | 5.90 | 0.00 | - | 1 | 83 | 51.69% |
| INTU250117P00360000 | 2024-02-15 11:39AM EDT | 360.00 | 5.00 | 1.90 | 6.60 | 0.00 | - | 2 | 32 | 51.06% |
| INTU250117P00370000 | 2024-05-01 11:03AM EDT | 370.00 | 3.40 | 1.00 | 4.90 | 0.00 | - | 1 | 352 | 45.88% |
| INTU250117P00380000 | 2024-04-04 1:42PM EDT | 380.00 | 4.46 | 3.10 | 5.60 | 0.00 | - | 3 | 506 | 45.44% |
| INTU250117P00390000 | 2024-04-04 11:46AM EDT | 390.00 | 4.80 | 3.60 | 6.00 | 0.00 | - | 1 | 273 | 44.36% |
| INTU250117P00400000 | 2024-04-16 11:04AM EDT | 400.00 | 5.97 | 1.40 | 5.70 | 0.00 | - | 1 | 193 | 42.07% |
| INTU250117P00410000 | 2024-03-05 10:30AM EDT | 410.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 1 | 128 | 41.02% |
| INTU250117P00420000 | 2024-04-12 2:32PM EDT | 420.00 | 7.05 | 4.50 | 4.90 | 0.00 | - | 1 | 120 | 37.33% |
| INTU250117P00430000 | 2024-04-10 1:22PM EDT | 430.00 | 7.20 | 5.10 | 5.60 | 0.00 | - | 1 | 355 | 36.88% |
| INTU250117P00440000 | 2024-04-23 1:15PM EDT | 440.00 | 7.40 | 3.50 | 6.60 | 0.00 | - | 1 | 50 | 36.75% |
| INTU250117P00450000 | 2024-05-07 12:43PM EDT | 450.00 | 6.89 | 3.90 | 7.10 | 0.00 | - | 1 | 517 | 35.80% |
| INTU250117P00460000 | 2024-04-03 1:11PM EDT | 460.00 | 10.80 | 8.50 | 9.10 | 0.00 | - | 2 | 48 | 36.62% |
| INTU250117P00470000 | 2024-05-16 11:57AM EDT | 470.00 | 7.30 | 6.30 | 8.80 | 0.00 | - | 1 | 48 | 34.61% |
| INTU250117P00480000 | 2024-04-29 10:39AM EDT | 480.00 | 10.40 | 7.20 | 8.30 | 0.00 | - | 5 | 76 | 32.42% |
| INTU250117P00490000 | 2024-04-09 11:02AM EDT | 490.00 | 13.40 | 12.30 | 12.90 | 0.00 | - | 1 | 371 | 35.41% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 500.00 | 18.40 | 9.30 | 10.40 | 0.00 | - | 32 | 105 | 31.37% |
| INTU250117P00510000 | 2024-01-25 1:37PM EDT | 510.00 | 20.80 | 16.80 | 20.40 | 0.00 | - | 3 | 45 | 37.99% |
| INTU250117P00520000 | 2024-05-07 10:18AM EDT | 520.00 | 16.60 | 11.80 | 13.20 | 0.00 | - | 2 | 140 | 30.55% |
| INTU250117P00530000 | 2024-04-30 2:18PM EDT | 530.00 | 20.20 | 13.40 | 16.40 | 0.00 | - | 1 | 41 | 31.36% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 540.00 | 30.73 | 15.20 | 16.50 | 0.00 | - | 2 | 131 | 29.69% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 550.00 | 25.40 | 17.10 | 18.30 | 0.00 | - | 3 | 204 | 29.21% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 560.00 | 28.20 | 19.20 | 20.60 | 0.00 | - | 3 | 164 | 28.94% |
| INTU250117P00570000 | 2024-05-14 12:20PM EDT | 570.00 | 28.70 | 21.40 | 22.70 | 0.00 | - | 8 | 234 | 28.43% |
| INTU250117P00580000 | 2024-04-26 12:17PM EDT | 580.00 | 34.30 | 23.90 | 25.30 | 0.00 | - | 3 | 139 | 28.11% |
| INTU250117P00590000 | 2024-05-15 1:57PM EDT | 590.00 | 28.70 | 26.70 | 27.90 | 0.00 | - | 2 | 143 | 27.67% |
| INTU250117P00600000 | 2024-05-15 3:02PM EDT | 600.00 | 31.88 | 29.20 | 33.10 | 0.00 | - | 1 | 45 | 28.51% |
| INTU250117P00610000 | 2024-05-15 10:07AM EDT | 610.00 | 36.73 | 32.90 | 34.30 | 0.00 | - | 4 | 48 | 27.09% |
| INTU250117P00620000 | 2024-05-16 3:54PM EDT | 620.00 | 39.66 | 35.90 | 39.40 | 0.00 | - | 7 | 47 | 27.56% |
| INTU250117P00630000 | 2024-05-16 3:54PM EDT | 630.00 | 42.74 | 37.10 | 41.90 | 0.00 | - | 5 | 109 | 26.61% |
| INTU250117P00640000 | 2024-05-16 3:50PM EDT | 640.00 | 46.57 | 43.90 | 45.40 | 0.00 | - | 25 | 145 | 26.04% |
| INTU250117P00650000 | 2024-05-15 1:42PM EDT | 650.00 | 51.10 | 45.90 | 49.40 | 0.00 | - | 5 | 58 | 25.58% |
| INTU250117P00660000 | 2024-05-07 11:15AM EDT | 660.00 | 64.90 | 52.60 | 54.00 | 0.00 | - | 3 | 151 | 25.29% |
| INTU250117P00670000 | 2024-04-25 2:38PM EDT | 670.00 | 77.00 | 57.30 | 58.80 | 0.00 | - | 8 | 27 | 24.95% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 680.00 | 82.90 | 62.30 | 63.50 | 0.00 | - | 4 | 17 | 24.44% |
| INTU250117P00700000 | 2024-02-26 4:00PM EDT | 700.00 | 79.30 | 82.10 | 87.90 | 0.00 | - | 2 | 36 | 30.02% |
| INTU250117P00720000 | 2024-02-27 1:54PM EDT | 720.00 | 92.00 | 93.70 | 99.00 | 0.00 | - | 5 | 6 | 29.03% |
| INTU250117P00740000 | 2024-01-29 4:18PM EDT | 740.00 | 111.41 | 104.00 | 107.30 | 0.00 | - | 3 | 5 | 26.16% |
| INTU250117P00760000 | 2024-04-23 3:19PM EDT | 760.00 | 136.45 | 112.00 | 116.40 | 0.00 | - | 2 | 4 | 22.85% |
| INTU250117P00780000 | 2023-12-28 4:52PM EDT | 780.00 | 157.60 | 142.70 | 149.50 | 0.00 | - | 2 | 2 | 32.27% |
| INTU250117P00800000 | 2024-03-25 3:49PM EDT | 800.00 | 164.76 | 162.70 | 169.60 | 0.00 | - | - | 1 | 34.60% |
© 2024 Yahoo. All rights reserved.