Singapore markets close in 30 minutes
Straits Times Index
3,309.98 -3.50 (-0.11%) Nikkei
39,069.68 +282.30 (+0.73%) Hang Seng
19,636.22 +82.61 (+0.42%) FTSE 100
8,446.29 +26.03 (+0.31%) Bitcoin USD
66,929.65 -314.33 (-0.47%) CMC Crypto 200
1,366.24 +11.82 (+0.87%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219C00300000 | 2024-02-20 1:50PM EDT | 300.00 | 370.00 | 372.00 | 380.80 | 0.00 | - | 1 | 5 | 51.62% |
| INTU251219C00490000 | 2024-04-22 11:05AM EDT | 490.00 | 184.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU251219C00500000 | 2024-05-15 2:07PM EDT | 500.00 | 219.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 510.00 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 36.81% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 520.00 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 0.00% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 530.00 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 38.46% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 540.00 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 30.95% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 550.00 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 31.58% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 560.00 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 37.34% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 570.00 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 44.54% |
| INTU251219C00580000 | 2024-04-23 10:00AM EDT | 580.00 | 147.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 590.00 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 40.12% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 600.00 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 19.43% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 610.00 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 29.18% |
| INTU251219C00620000 | 2024-05-15 3:28PM EDT | 620.00 | 143.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 630.00 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 31.63% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 640.00 | 105.23 | 133.40 | 140.20 | 0.00 | - | 12 | 8 | 39.97% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 650.00 | 101.10 | 128.00 | 134.80 | 0.00 | - | 21 | 115 | 39.60% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 660.00 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 41.87% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 670.00 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 37.46% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 680.00 | 98.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| INTU251219C00690000 | 2024-05-01 3:17PM EDT | 690.00 | 94.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| INTU251219C00700000 | 2024-04-17 1:39PM EDT | 700.00 | 84.99 | 104.30 | 110.30 | 0.00 | - | 5 | 5 | 38.02% |
| INTU251219C00710000 | 2024-04-16 3:26PM EDT | 710.00 | 80.49 | 99.70 | 105.90 | 0.00 | - | 15 | 12 | 37.76% |
| INTU251219C00720000 | 2024-04-16 11:23AM EDT | 720.00 | 77.00 | 95.30 | 101.80 | 0.00 | - | 4 | 3 | 37.56% |
| INTU251219C00750000 | 2024-05-15 1:39PM EDT | 750.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU251219C00760000 | 2024-01-10 1:29PM EDT | 760.00 | 63.00 | 84.20 | 91.50 | 0.00 | - | - | 3 | 38.29% |
| INTU251219C00770000 | 2024-05-16 2:06PM EDT | 770.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU251219C00780000 | 2024-05-17 10:22AM EDT | 780.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| INTU251219C00800000 | 2024-05-16 2:46PM EDT | 800.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| INTU251219C00820000 | 2024-05-17 10:26AM EDT | 820.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| INTU251219C00840000 | 2024-05-10 2:36PM EDT | 840.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| INTU251219C00880000 | 2024-05-10 2:36PM EDT | 880.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU251219C00960000 | 2024-05-07 1:04PM EDT | 960.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU251219C00980000 | 2024-05-15 12:34PM EDT | 980.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219P00250000 | 2023-10-25 1:49PM EDT | 250.00 | 11.10 | 4.80 | 7.90 | 0.00 | - | 1 | 0 | 52.21% |
| INTU251219P00260000 | 2023-10-12 12:39PM EDT | 260.00 | 8.83 | 5.90 | 9.30 | 0.00 | - | 1 | 2 | 52.33% |
| INTU251219P00270000 | 2023-08-25 11:49AM EDT | 270.00 | 12.00 | 10.30 | 17.00 | 0.00 | - | 1 | 1 | 55.77% |
| INTU251219P00280000 | 2023-08-31 12:04PM EDT | 280.00 | 11.60 | 12.50 | 14.60 | 0.00 | - | - | 1 | 53.69% |
| INTU251219P00290000 | 2024-05-15 11:01AM EDT | 290.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU251219P00300000 | 2023-12-11 4:43PM EDT | 300.00 | 8.40 | 4.80 | 11.30 | 0.00 | - | 100 | 103 | 47.57% |
| INTU251219P00310000 | 2024-05-17 1:07PM EDT | 310.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU251219P00320000 | 2023-10-12 12:39PM EDT | 320.00 | 15.65 | 12.90 | 16.90 | 0.00 | - | 1 | 1 | 49.63% |
| INTU251219P00330000 | 2023-10-18 10:44AM EDT | 330.00 | 18.80 | 11.00 | 19.20 | 0.00 | - | 1 | 2 | 49.84% |
| INTU251219P00350000 | 2024-04-02 3:29PM EDT | 350.00 | 11.00 | 7.80 | 11.90 | 0.00 | - | 1 | 2 | 40.21% |
| INTU251219P00360000 | 2023-12-06 11:29AM EDT | 360.00 | 17.40 | 14.60 | 19.30 | 0.00 | - | 1 | 5 | 44.85% |
| INTU251219P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU251219P00390000 | 2023-12-27 10:47AM EDT | 390.00 | 18.20 | 12.10 | 17.40 | 0.00 | - | 4 | 4 | 38.83% |
| INTU251219P00400000 | 2024-05-14 10:16AM EDT | 400.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU251219P00410000 | 2024-01-02 4:01PM EDT | 410.00 | 21.50 | 18.30 | 20.80 | 0.00 | - | 5 | 19 | 38.24% |
| INTU251219P00420000 | 2023-12-22 11:47AM EDT | 420.00 | 23.50 | 17.50 | 25.00 | 0.00 | - | 2 | 17 | 39.35% |
| INTU251219P00430000 | 2023-12-22 11:47AM EDT | 430.00 | 25.40 | 19.20 | 27.00 | 0.00 | - | 3 | 17 | 39.02% |
| INTU251219P00440000 | 2024-03-28 9:32AM EDT | 440.00 | 20.73 | 19.80 | 22.50 | 0.00 | - | 1 | 27 | 35.00% |
| INTU251219P00450000 | 2024-04-23 9:51AM EDT | 450.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU251219P00460000 | 2024-05-03 9:46AM EDT | 460.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU251219P00470000 | 2024-05-15 9:49AM EDT | 470.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU251219P00480000 | 2024-05-17 3:34PM EDT | 480.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU251219P00490000 | 2024-05-17 3:35PM EDT | 490.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 500.00 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 40.47% |
| INTU251219P00510000 | 2024-02-27 12:36PM EDT | 510.00 | 34.95 | 33.30 | 36.80 | 0.00 | - | 1 | 16 | 32.22% |
| INTU251219P00520000 | 2023-09-12 9:38AM EDT | 520.00 | 73.10 | 67.40 | 71.90 | 0.00 | - | 1 | 1 | 44.80% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 530.00 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 36.05% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 540.00 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 36.63% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 550.00 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 38.37% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 560.00 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 31.85% |
| INTU251219P00570000 | 2024-02-23 1:44PM EDT | 570.00 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 31.62% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 580.00 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 35.59% |
| INTU251219P00600000 | 2024-05-15 3:05PM EDT | 600.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU251219P00610000 | 2024-05-15 3:05PM EDT | 610.00 | 62.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU251219P00620000 | 2024-05-15 3:05PM EDT | 620.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| INTU251219P00630000 | 2024-05-16 9:30AM EDT | 630.00 | 70.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 650.00 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 29.04% |
| INTU251219P00670000 | 2024-05-02 2:06PM EDT | 670.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.