Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,881.19 +879.82 (+1.40%) CMC Crypto 200
1,371.74 +59.11 (+4.50%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 2024-04-03 9:46AM EDT | 530.00 | 97.88 | 72.10 | 80.10 | 0.00 | - | 1 | 1 | 57.91% |
| INTU240426C00550000 | 2024-03-25 11:11AM EDT | 550.00 | 89.20 | 51.00 | 60.10 | 0.00 | - | 2 | 2 | 70.75% |
| INTU240426C00600000 | 2024-04-19 3:34PM EDT | 600.00 | 12.40 | 11.70 | 13.30 | -3.05 | -19.74% | 26 | 4 | 31.58% |
| INTU240426C00610000 | 2024-04-19 3:40PM EDT | 610.00 | 5.92 | 4.40 | 8.20 | -3.98 | -40.20% | 11 | 29 | 31.10% |
| INTU240426C00615000 | 2024-04-19 3:47PM EDT | 615.00 | 4.50 | 4.50 | 5.70 | -2.70 | -37.50% | 25 | 32 | 29.21% |
| INTU240426C00617500 | 2024-04-19 3:55PM EDT | 617.50 | 4.40 | 2.15 | 4.60 | -4.50 | -50.56% | 15 | 33 | 28.19% |
| INTU240426C00620000 | 2024-04-19 3:52PM EDT | 620.00 | 3.30 | 1.75 | 4.60 | -2.90 | -46.77% | 23 | 71 | 30.65% |
| INTU240426C00625000 | 2024-04-19 3:41PM EDT | 625.00 | 2.00 | 1.25 | 2.95 | -4.00 | -66.67% | 3 | 39 | 28.98% |
| INTU240426C00627500 | 2024-04-19 11:08AM EDT | 627.50 | 2.56 | 0.75 | 4.60 | -1.42 | -35.68% | 1 | 36 | 37.54% |
| INTU240426C00630000 | 2024-04-19 3:09PM EDT | 630.00 | 1.45 | 0.70 | 1.95 | -2.45 | -62.82% | 7 | 21 | 28.46% |
| INTU240426C00632500 | 2024-04-19 3:28PM EDT | 632.50 | 1.82 | 0.80 | 1.65 | -1.11 | -37.88% | 6 | 35 | 28.70% |
| INTU240426C00635000 | 2024-04-19 3:46PM EDT | 635.00 | 1.05 | 1.00 | 1.45 | -1.55 | -59.62% | 2 | 24 | 29.29% |
| INTU240426C00637500 | 2024-04-18 1:50PM EDT | 637.50 | 2.05 | 0.85 | 2.75 | 0.00 | - | 1 | 5 | 37.85% |
| INTU240426C00640000 | 2024-04-19 3:47PM EDT | 640.00 | 0.71 | 0.70 | 1.10 | -1.00 | -58.48% | 2 | 104 | 30.25% |
| INTU240426C00650000 | 2024-04-19 3:38PM EDT | 650.00 | 0.46 | 0.25 | 0.75 | -0.44 | -48.89% | 57 | 124 | 33.24% |
| INTU240426C00660000 | 2024-04-19 3:38PM EDT | 660.00 | 0.25 | 0.10 | 0.40 | -0.20 | -44.44% | 130 | 86 | 34.28% |
| INTU240426C00670000 | 2024-04-18 2:53PM EDT | 670.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 17 | 292 | 37.26% |
| INTU240426C00680000 | 2024-04-19 3:06PM EDT | 680.00 | 0.38 | 0.00 | 2.65 | +0.20 | +111.11% | 2 | 70 | 54.91% |
| INTU240426C00690000 | 2024-04-19 10:09AM EDT | 690.00 | 0.52 | 0.00 | 2.10 | +0.44 | +550.00% | 1 | 6 | 57.30% |
| INTU240426C00700000 | 2024-04-19 3:06PM EDT | 700.00 | 0.38 | 0.00 | 0.20 | -0.36 | -48.65% | 6 | 21 | 47.46% |
| INTU240426C00710000 | 2024-04-17 9:31AM EDT | 710.00 | 0.15 | 0.00 | 0.20 | -0.62 | -80.52% | 1 | 19 | 51.37% |
| INTU240426C00720000 | 2024-04-19 1:12PM EDT | 720.00 | 0.08 | 0.00 | 1.95 | -0.45 | -84.91% | 3 | 22 | 70.61% |
| INTU240426C00730000 | 2024-03-15 3:38PM EDT | 730.00 | 1.73 | 0.00 | 0.60 | 0.00 | - | - | 1 | 62.26% |
| INTU240426C00740000 | 2024-04-17 10:30AM EDT | 740.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 83.72% |
| INTU240426C00750000 | 2024-03-26 3:01PM EDT | 750.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 88.11% |
| INTU240426C00760000 | 2024-03-25 2:28PM EDT | 760.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 68.56% |
| INTU240426C00820000 | 2024-03-11 12:12PM EDT | 820.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 127.42% |
| INTU240426C00850000 | 2024-03-08 4:22PM EDT | 850.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 139.06% |
| INTU240426C00860000 | 2024-03-27 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 94.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00460000 | 2024-04-17 11:51AM EDT | 460.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 112.62% |
| INTU240426P00490000 | 2024-04-17 11:51AM EDT | 490.00 | 0.71 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 90.58% |
| INTU240426P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 4 | 5 | 76.57% |
| INTU240426P00520000 | 2024-04-16 11:29AM EDT | 520.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 48 | 58 | 51.81% |
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 530.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 47.41% |
| INTU240426P00550000 | 2024-04-19 3:35PM EDT | 550.00 | 0.35 | 0.15 | 1.55 | -0.10 | -22.22% | 8 | 16 | 50.17% |
| INTU240426P00560000 | 2024-04-19 3:20PM EDT | 560.00 | 0.64 | 0.10 | 0.85 | -0.15 | -18.99% | 1 | 118 | 37.04% |
| INTU240426P00570000 | 2024-04-19 2:37PM EDT | 570.00 | 1.34 | 0.85 | 1.20 | +0.15 | +12.61% | 4 | 94 | 33.03% |
| INTU240426P00580000 | 2024-04-19 11:45AM EDT | 580.00 | 2.20 | 1.65 | 4.20 | -0.10 | -4.35% | 9 | 85 | 40.09% |
| INTU240426P00590000 | 2024-04-19 3:43PM EDT | 590.00 | 4.00 | 1.95 | 4.60 | +0.10 | +2.56% | 59 | 61 | 31.76% |
| INTU240426P00600000 | 2024-04-19 3:58PM EDT | 600.00 | 6.50 | 5.20 | 6.70 | -0.43 | -6.20% | 84 | 66 | 27.19% |
| INTU240426P00610000 | 2024-04-19 3:51PM EDT | 610.00 | 12.10 | 9.50 | 14.50 | +0.20 | +1.68% | 46 | 65 | 35.55% |
| INTU240426P00615000 | 2024-04-19 3:44PM EDT | 615.00 | 15.50 | 11.90 | 15.10 | +1.73 | +12.56% | 11 | 30 | 27.83% |
| INTU240426P00617500 | 2024-04-19 3:34PM EDT | 617.50 | 15.50 | 14.90 | 16.40 | +2.14 | +16.02% | 18 | 4 | 26.39% |
| INTU240426P00620000 | 2024-04-19 3:13PM EDT | 620.00 | 19.40 | 15.30 | 20.80 | +6.10 | +45.86% | 25 | 31 | 35.32% |
| INTU240426P00622500 | 2024-04-19 3:13PM EDT | 622.50 | 21.30 | 16.60 | 21.80 | +2.20 | +11.52% | 1 | 21 | 32.56% |
| INTU240426P00625000 | 2024-04-19 12:11PM EDT | 625.00 | 26.00 | 20.50 | 24.10 | +9.63 | +58.83% | 5 | 41 | 34.09% |
| INTU240426P00627500 | 2024-04-17 1:43PM EDT | 627.50 | 18.55 | 21.50 | 25.80 | 0.00 | - | 2 | 5 | 33.17% |
| INTU240426P00630000 | 2024-04-16 1:32PM EDT | 630.00 | 30.00 | 24.10 | 29.50 | +8.00 | +36.36% | 2 | 27 | 39.98% |
| INTU240426P00632500 | 2024-04-12 1:11PM EDT | 632.50 | 19.20 | 24.80 | 29.20 | 0.00 | - | 1 | 1 | 29.87% |
| INTU240426P00640000 | 2024-04-19 10:50AM EDT | 640.00 | 35.12 | 32.80 | 38.00 | +6.20 | +21.44% | 3 | 17 | 41.69% |
| INTU240426P00650000 | 2024-04-08 2:17PM EDT | 650.00 | 16.99 | 42.60 | 48.50 | 0.00 | - | 1 | 28 | 51.31% |
| INTU240426P00660000 | 2024-04-10 1:19PM EDT | 660.00 | 33.80 | 52.50 | 56.50 | 0.00 | - | 5 | 3 | 46.47% |
© 2024 Yahoo. All rights reserved.