Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.23 +9.00 (+0.16%) Dow
38,873.06 +94.96 (+0.24%) Nasdaq
17,850.12 -6.90 (-0.04%) Bitcoin USD
64,906.33 -460.78 (-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.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321C00300000 | 2024-05-29 3:44PM EDT | 300.00 | 312.54 | 310.70 | 317.50 | 0.00 | - | - | 1 | 62.66% |
| INTU250321C00450000 | 2024-06-10 2:15PM EDT | 450.00 | 144.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU250321C00480000 | 2024-06-04 10:46AM EDT | 480.00 | 125.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| INTU250321C00510000 | 2024-05-30 2:01PM EDT | 510.00 | 104.00 | 125.00 | 134.00 | 0.00 | - | 1 | 1 | 40.97% |
| INTU250321C00530000 | 2024-05-24 11:47AM EDT | 530.00 | 126.50 | 110.60 | 118.50 | 0.00 | - | 1 | 1 | 38.97% |
| INTU250321C00560000 | 2024-05-30 10:11AM EDT | 560.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250321C00590000 | 2024-05-30 9:57AM EDT | 590.00 | 60.20 | 72.70 | 81.70 | 0.00 | - | 3 | 3 | 36.24% |
| INTU250321C00600000 | 2024-06-12 10:09AM EDT | 600.00 | 68.42 | 69.20 | 75.10 | 0.00 | - | 1 | 3 | 35.24% |
| INTU250321C00610000 | 2024-05-30 11:44AM EDT | 610.00 | 50.50 | 63.90 | 71.00 | 0.00 | - | 1 | 5 | 35.36% |
| INTU250321C00620000 | 2024-06-05 3:47PM EDT | 620.00 | 46.87 | 57.00 | 65.30 | 0.00 | - | 3 | 4 | 34.62% |
| INTU250321C00630000 | 2024-06-13 9:31AM EDT | 630.00 | 50.42 | 54.40 | 60.60 | 0.00 | - | 1 | 1 | 34.26% |
| INTU250321C00640000 | 2024-06-17 1:17PM EDT | 640.00 | 50.20 | 50.00 | 56.00 | 0.00 | - | 3 | 28 | 33.85% |
| INTU250321C00650000 | 2024-06-14 3:24PM EDT | 650.00 | 44.70 | 45.90 | 52.00 | 0.00 | - | 1 | 14 | 33.63% |
| INTU250321C00660000 | 2024-06-14 3:05PM EDT | 660.00 | 40.90 | 40.20 | 48.60 | 0.00 | - | 1 | 28 | 33.61% |
| INTU250321C00670000 | 2024-06-17 1:59PM EDT | 670.00 | 39.90 | 38.30 | 44.90 | 0.00 | - | 2 | 144 | 33.35% |
| INTU250321C00680000 | 2024-06-05 11:26AM EDT | 680.00 | 27.30 | 33.30 | 40.90 | 0.00 | - | 6 | 31 | 32.84% |
| INTU250321C00700000 | 2024-06-17 3:13PM EDT | 700.00 | 30.00 | 28.60 | 34.20 | 0.00 | - | 1 | 2 | 32.18% |
| INTU250321C00720000 | 2024-06-13 12:10PM EDT | 720.00 | 22.00 | 23.30 | 29.30 | 0.00 | - | 5 | 16 | 32.07% |
| INTU250321C00800000 | 2024-06-04 2:44PM EDT | 800.00 | 8.40 | 8.80 | 15.10 | 0.00 | - | 1 | 1 | 31.59% |
| INTU250321C00840000 | 2024-05-23 12:47PM EDT | 840.00 | 24.70 | 4.80 | 11.00 | 0.00 | - | - | 15 | 31.70% |
| INTU250321C00860000 | 2024-05-30 10:51AM EDT | 860.00 | 4.00 | 3.20 | 9.40 | 0.00 | - | 2 | 2 | 31.77% |
| INTU250321C00960000 | 2024-05-30 12:04PM EDT | 960.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| INTU250321C00980000 | 2024-05-23 2:03PM EDT | 980.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321P00330000 | 2024-06-14 9:30AM EDT | 330.00 | 1.65 | - | 0.00 | 0.00 | - | - | 1 | 12.50% |
| INTU250321P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 1.80 | 0.30 | 4.30 | 0.00 | - | - | 1 | 42.43% |
| INTU250321P00380000 | 2024-05-28 12:44PM EDT | 380.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| INTU250321P00400000 | 2024-05-30 2:58PM EDT | 400.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| INTU250321P00410000 | 2024-05-30 1:25PM EDT | 410.00 | 8.25 | 2.70 | 7.80 | 0.00 | - | 2 | 3 | 35.59% |
| INTU250321P00430000 | 2024-06-10 10:23AM EDT | 430.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| INTU250321P00440000 | 2024-06-04 12:32PM EDT | 440.00 | 11.30 | 4.40 | 10.20 | 0.00 | - | 1 | 1 | 33.08% |
| INTU250321P00450000 | 2024-06-10 12:50PM EDT | 450.00 | 12.10 | 5.70 | 11.20 | 0.00 | - | - | 9 | 32.31% |
| INTU250321P00460000 | 2024-05-24 1:30PM EDT | 460.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| INTU250321P00480000 | 2024-06-12 12:51PM EDT | 480.00 | 12.66 | 9.20 | 15.60 | 0.00 | - | 1 | 4 | 30.71% |
| INTU250321P00490000 | 2024-05-31 11:10AM EDT | 490.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 6.25% |
| INTU250321P00500000 | 2024-06-05 3:47PM EDT | 500.00 | 23.31 | 12.80 | 19.30 | 0.00 | - | 3 | 6 | 29.69% |
| INTU250321P00510000 | 2024-05-31 10:31AM EDT | 510.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| INTU250321P00520000 | 2024-05-31 3:54PM EDT | 520.00 | 29.20 | 17.60 | 24.00 | 0.00 | - | 5 | 5 | 28.87% |
| INTU250321P00530000 | 2024-06-10 1:42PM EDT | 530.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| INTU250321P00540000 | 2024-06-05 3:47PM EDT | 540.00 | 36.09 | 23.30 | 29.30 | 0.00 | - | 3 | 22 | 27.93% |
| INTU250321P00550000 | 2024-06-12 12:51PM EDT | 550.00 | 29.68 | 26.50 | 32.30 | 0.00 | - | 2 | 3 | 27.48% |
| INTU250321P00560000 | 2024-06-03 11:36AM EDT | 560.00 | 45.98 | 29.70 | 35.70 | 0.00 | - | 1 | 0 | 27.12% |
| INTU250321P00570000 | 2024-06-12 12:26PM EDT | 570.00 | 36.11 | 31.00 | 39.30 | 0.00 | - | 2 | 45 | 26.73% |
| INTU250321P00580000 | 2024-06-04 2:51PM EDT | 580.00 | 52.20 | 37.20 | 43.00 | 0.00 | - | 6 | 7 | 26.27% |
| INTU250321P00600000 | 2024-06-17 1:33PM EDT | 600.00 | 48.80 | 45.70 | 51.70 | 0.00 | - | 2 | 13 | 25.58% |
| INTU250321P00610000 | 2024-06-17 1:17PM EDT | 610.00 | 53.90 | 50.40 | 56.50 | 0.00 | - | 2 | 4 | 25.25% |
| INTU250321P00620000 | 2024-06-17 2:39PM EDT | 620.00 | 57.90 | 53.00 | 61.50 | 0.00 | - | 7 | 14 | 24.88% |
| INTU250321P00630000 | 2024-06-14 3:01PM EDT | 630.00 | 66.30 | 60.50 | 66.80 | 0.00 | - | 5 | 9 | 24.51% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 640.00 | 52.80 | 70.20 | 74.40 | 0.00 | - | 12 | 19 | 25.11% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 650.00 | 57.20 | 77.40 | 79.70 | 0.00 | - | 5 | 24 | 24.47% |
| INTU250321P00660000 | 2024-05-14 1:17PM EDT | 660.00 | 72.20 | 85.00 | 87.30 | 0.00 | - | - | 1 | 24.83% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 680.00 | 71.10 | 95.20 | 100.90 | 0.00 | - | 3 | 5 | 24.38% |
| INTU250321P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 137.50 | 103.20 | 111.70 | 0.00 | - | 2 | 2 | 21.69% |
| INTU250321P00720000 | 2024-05-22 10:15AM EDT | 720.00 | 84.60 | 120.90 | 128.40 | 0.00 | - | - | 1 | 21.76% |
© 2024 Yahoo. All rights reserved.