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
66,924.08 +1,841.95 (+2.83%) CMC Crypto 200
1,366.38 -7.47 (-0.54%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00400000 | 2024-03-04 10:50AM EDT | 400.00 | 267.50 | 222.00 | 227.60 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240517C00470000 | 2024-05-16 10:24AM EDT | 470.00 | 182.89 | 187.00 | 195.00 | 0.00 | - | 2 | 1 | 437.84% |
| INTU240517C00490000 | 2024-05-17 12:21PM EDT | 490.00 | 167.59 | 166.60 | 175.00 | +42.39 | +33.86% | 2 | 2 | 394.19% |
| INTU240517C00510000 | 2024-04-17 1:16PM EDT | 510.00 | 108.00 | 147.10 | 154.80 | 0.00 | - | - | 2 | 347.17% |
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 540.00 | 78.35 | 118.80 | 124.80 | 0.00 | - | - | 2 | 199.32% |
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 78.00 | 107.00 | 114.60 | 0.00 | - | 1 | 101 | 261.77% |
| INTU240517C00560000 | 2024-05-13 3:51PM EDT | 560.00 | 68.30 | 97.60 | 105.00 | 0.00 | - | 1 | 1 | 133.01% |
| INTU240517C00570000 | 2024-05-10 10:48AM EDT | 570.00 | 66.96 | 87.20 | 93.80 | 0.00 | - | 10 | 10 | 207.32% |
| INTU240517C00575000 | 2024-05-13 12:41PM EDT | 575.00 | 53.70 | 75.60 | 82.80 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 580.00 | 43.80 | 77.60 | 84.50 | 0.00 | - | 5 | 6 | 200.88% |
| INTU240517C00585000 | 2024-04-30 9:59AM EDT | 585.00 | 51.10 | 74.00 | 80.00 | 0.00 | - | 2 | 2 | 137.60% |
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 590.00 | 29.30 | 67.00 | 75.20 | 0.00 | - | 3 | 16 | 191.89% |
| INTU240517C00595000 | 2024-04-23 9:45AM EDT | 595.00 | 34.30 | 61.80 | 69.80 | 0.00 | - | - | 1 | 175.95% |
| INTU240517C00600000 | 2024-05-06 10:21AM EDT | 600.00 | 33.07 | 57.00 | 65.00 | 0.00 | - | 5 | 16 | 168.75% |
| INTU240517C00605000 | 2024-04-25 3:49PM EDT | 605.00 | 32.20 | 52.00 | 59.60 | 0.00 | - | - | 1 | 153.08% |
| INTU240517C00610000 | 2024-05-17 3:29PM EDT | 610.00 | 49.80 | 47.20 | 54.90 | +5.38 | +12.11% | 84 | 100 | 147.05% |
| INTU240517C00612500 | 2024-05-09 11:04AM EDT | 612.50 | 22.70 | 44.60 | 52.50 | 0.00 | - | 4 | 5 | 143.19% |
| INTU240517C00615000 | 2024-05-17 3:04PM EDT | 615.00 | 45.00 | 43.70 | 49.60 | +19.60 | +77.17% | 85 | 118 | 80.52% |
| INTU240517C00617500 | 2024-05-09 10:53AM EDT | 617.50 | 18.40 | 39.40 | 47.70 | 0.00 | - | 16 | 26 | 135.23% |
| INTU240517C00620000 | 2024-05-17 1:33PM EDT | 620.00 | 37.95 | 37.50 | 45.20 | +25.41 | +202.63% | 1 | 116 | 61.13% |
| INTU240517C00622500 | 2024-05-17 2:18PM EDT | 622.50 | 35.47 | 34.40 | 42.40 | +24.53 | +224.22% | 1 | 10 | 121.17% |
| INTU240517C00625000 | 2024-05-14 12:00PM EDT | 625.00 | 12.01 | 32.10 | 39.90 | 0.00 | - | 3 | 16 | 115.89% |
| INTU240517C00627500 | 2024-05-14 1:01PM EDT | 627.50 | 10.00 | 29.50 | 37.60 | 0.00 | - | 2 | 31 | 112.79% |
| INTU240517C00630000 | 2024-05-17 3:25PM EDT | 630.00 | 29.89 | 28.70 | 34.90 | +5.39 | +22.00% | 11 | 156 | 61.77% |
| INTU240517C00632500 | 2024-05-15 1:13PM EDT | 632.50 | 24.10 | 24.80 | 32.40 | 0.00 | - | 10 | 43 | 99.78% |
| INTU240517C00635000 | 2024-05-17 1:33PM EDT | 635.00 | 23.55 | 22.80 | 29.90 | +2.85 | +13.77% | 2 | 87 | 94.30% |
| INTU240517C00637500 | 2024-05-16 11:36AM EDT | 637.50 | 19.20 | 19.50 | 27.40 | 0.00 | - | 3 | 24 | 88.75% |
| INTU240517C00640000 | 2024-05-17 1:20PM EDT | 640.00 | 17.75 | 17.20 | 24.40 | +2.56 | +16.85% | 20 | 241 | 78.14% |
| INTU240517C00642500 | 2024-05-15 1:49PM EDT | 642.50 | 14.75 | 14.60 | 22.40 | +1.90 | +14.79% | 1 | 15 | 77.34% |
| INTU240517C00645000 | 2024-05-17 2:14PM EDT | 645.00 | 12.50 | 13.80 | 18.80 | +0.80 | +6.84% | 2 | 45 | 61.06% |
| INTU240517C00647500 | 2024-05-16 2:27PM EDT | 647.50 | 8.20 | 11.30 | 17.30 | 0.00 | - | 4 | 12 | 64.59% |
| INTU240517C00650000 | 2024-05-17 2:56PM EDT | 650.00 | 9.93 | 7.00 | 15.00 | +3.80 | +61.99% | 83 | 428 | 60.12% |
| INTU240517C00655000 | 2024-05-17 3:36PM EDT | 655.00 | 6.11 | 2.85 | 9.80 | +3.21 | +150.00% | 71 | 122 | 45.33% |
| INTU240517C00660000 | 2024-05-17 3:58PM EDT | 660.00 | 2.62 | 0.95 | 4.30 | +1.22 | +312.82% | 143 | 254 | 26.67% |
| INTU240517C00665000 | 2024-05-17 3:56PM EDT | 665.00 | 0.16 | 0.00 | 0.20 | -0.50 | -75.76% | 39 | 85 | 9.47% |
| INTU240517C00670000 | 2024-05-17 3:52PM EDT | 670.00 | 0.04 | 0.00 | 0.05 | -0.29 | -87.88% | 45 | 484 | 13.28% |
| INTU240517C00675000 | 2024-05-17 3:08PM EDT | 675.00 | 0.18 | 0.00 | 3.90 | -0.06 | -25.00% | 9 | 142 | 65.99% |
| INTU240517C00680000 | 2024-05-17 2:59PM EDT | 680.00 | 0.09 | 0.00 | 3.90 | -0.15 | -62.50% | 34 | 443 | 57.96% |
| INTU240517C00685000 | 2024-05-17 1:04PM EDT | 685.00 | 0.05 | 0.00 | 2.60 | -0.30 | -85.71% | 50 | 58 | 58.98% |
| INTU240517C00690000 | 2024-05-17 12:29PM EDT | 690.00 | 0.05 | 0.00 | 4.80 | -0.20 | -80.00% | 28 | 1,024 | 81.49% |
| INTU240517C00695000 | 2024-05-17 10:35AM EDT | 695.00 | 0.05 | 0.00 | 3.90 | -0.27 | -84.37% | 22 | 14 | 84.55% |
| INTU240517C00700000 | 2024-05-16 3:29PM EDT | 700.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 21 | 113 | 62.79% |
| INTU240517C00705000 | 2024-05-17 9:34AM EDT | 705.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 69 | 51.17% |
| INTU240517C00710000 | 2024-05-17 9:33AM EDT | 710.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 18 | 63 | 51.95% |
| INTU240517C00715000 | 2024-05-13 9:53AM EDT | 715.00 | 0.06 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 117.26% |
| INTU240517C00720000 | 2024-05-17 9:35AM EDT | 720.00 | 0.05 | 0.00 | 4.30 | -0.46 | -90.20% | 3 | 74 | 126.71% |
| INTU240517C00730000 | 2024-05-16 10:58AM EDT | 730.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 19 | 53 | 137.82% |
| INTU240517C00740000 | 2024-05-16 3:54PM EDT | 740.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 97 | 155.27% |
| INTU240517C00750000 | 2024-05-15 1:50PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 246 | 86.33% |
| INTU240517C00760000 | 2024-05-16 10:03AM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 54 | 94.53% |
| INTU240517C00770000 | 2024-05-16 10:03AM EDT | 770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 44 | 102.34% |
| INTU240517C00780000 | 2024-05-16 9:59AM EDT | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 110.16% |
| INTU240517C00790000 | 2024-05-16 9:59AM EDT | 790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 117.97% |
| INTU240517C00800000 | 2024-05-16 9:59AM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 125.00% |
| INTU240517C00810000 | 2024-05-16 10:01AM EDT | 810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 132.81% |
| INTU240517C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 12 | 12 | 250.29% |
| INTU240517C00940000 | 2024-04-15 10:20AM EDT | 940.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 309.57% |
| INTU240517C00960000 | 2024-04-22 2:54PM EDT | 960.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 338.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00330000 | 2024-04-08 2:11PM EDT | 330.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 644.53% |
| INTU240517P00400000 | 2024-04-10 10:01AM EDT | 400.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 15 | 392.58% |
| INTU240517P00410000 | 2024-04-08 3:04PM EDT | 410.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 298.44% |
| INTU240517P00420000 | 2024-04-08 2:11PM EDT | 420.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 493.46% |
| INTU240517P00430000 | 2024-05-08 1:55PM EDT | 430.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | - | 26 | 425.39% |
| INTU240517P00440000 | 2024-05-09 10:57AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 718 | 256.25% |
| INTU240517P00450000 | 2024-05-09 10:57AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 243.75% |
| INTU240517P00460000 | 2024-05-08 9:30AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 231.25% |
| INTU240517P00470000 | 2024-05-14 10:00AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 217.97% |
| INTU240517P00480000 | 2024-05-14 10:00AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 205.47% |
| INTU240517P00490000 | 2024-05-13 10:52AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 396 | 401 | 206.25% |
| INTU240517P00500000 | 2024-05-13 10:53AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 192.97% |
| INTU240517P00510000 | 2024-05-14 11:14AM EDT | 510.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 46 | 194.14% |
| INTU240517P00520000 | 2024-05-14 10:02AM EDT | 520.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 16 | 72 | 235.35% |
| INTU240517P00530000 | 2024-05-03 1:37PM EDT | 530.00 | 0.79 | 0.00 | 1.55 | 0.00 | - | 4 | 31 | 223.05% |
| INTU240517P00540000 | 2024-05-17 10:07AM EDT | 540.00 | 0.67 | 0.00 | 0.05 | +0.62 | +1,240.00% | 1 | 89 | 134.38% |
| INTU240517P00545000 | 2024-05-08 9:53AM EDT | 545.00 | 0.68 | 0.00 | 1.85 | 0.00 | - | 1 | 34 | 205.37% |
| INTU240517P00550000 | 2024-05-15 3:53PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 234 | 123.44% |
| INTU240517P00555000 | 2024-05-16 11:54AM EDT | 555.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 117.97% |
| INTU240517P00560000 | 2024-05-17 3:52PM EDT | 560.00 | 0.04 | 0.00 | 0.05 | -0.01 | -14.29% | 2 | 92 | 112.50% |
| INTU240517P00565000 | 2024-05-16 10:38AM EDT | 565.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 31 | 107.03% |
| INTU240517P00570000 | 2024-05-17 3:52PM EDT | 570.00 | 0.63 | 0.00 | 2.55 | +0.58 | +1,160.00% | 8 | 138 | 175.83% |
| INTU240517P00575000 | 2024-05-15 11:31AM EDT | 575.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 5 | 35 | 96.09% |
| INTU240517P00580000 | 2024-05-17 11:21AM EDT | 580.00 | 0.03 | 0.00 | 0.05 | -0.65 | -95.59% | 2 | 160 | 90.63% |
| INTU240517P00585000 | 2024-05-17 9:35AM EDT | 585.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 33 | 42 | 85.16% |
| INTU240517P00590000 | 2024-05-16 3:46PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | -0.74 | -93.67% | 1 | 233 | 79.69% |
| INTU240517P00595000 | 2024-05-17 12:17PM EDT | 595.00 | 0.05 | 0.00 | 3.90 | -0.05 | -50.00% | 43 | 118 | 148.24% |
| INTU240517P00600000 | 2024-05-16 1:29PM EDT | 600.00 | 0.13 | 0.00 | 4.30 | -0.25 | -65.79% | 1 | 176 | 142.87% |
| INTU240517P00605000 | 2024-05-17 10:08AM EDT | 605.00 | 0.06 | 0.00 | 4.30 | -0.37 | -86.05% | 5 | 79 | 133.69% |
| INTU240517P00607500 | 2024-05-16 10:59AM EDT | 607.50 | 0.71 | 0.00 | 4.80 | 0.00 | - | 12 | 11 | 133.11% |
| INTU240517P00610000 | 2024-05-17 11:06AM EDT | 610.00 | 0.09 | 0.00 | 4.80 | -0.58 | -86.57% | 4 | 117 | 128.42% |
| INTU240517P00612500 | 2024-05-17 11:27AM EDT | 612.50 | 0.05 | 0.00 | 4.30 | -2.45 | -98.00% | 12 | 6 | 119.82% |
| INTU240517P00615000 | 2024-05-17 9:35AM EDT | 615.00 | 0.17 | 0.00 | 3.90 | -0.08 | -32.00% | 7 | 24 | 112.01% |
| INTU240517P00617500 | 2024-05-17 9:32AM EDT | 617.50 | 0.05 | 0.00 | 4.30 | -0.05 | -50.00% | 12 | 83 | 110.47% |
| INTU240517P00620000 | 2024-05-17 12:46PM EDT | 620.00 | 0.55 | 0.00 | 4.00 | +0.28 | +103.70% | 3 | 147 | 103.54% |
| INTU240517P00622500 | 2024-05-17 12:30PM EDT | 622.50 | 0.05 | 0.00 | 4.00 | -0.15 | -75.00% | 30 | 52 | 98.88% |
| INTU240517P00625000 | 2024-05-17 2:42PM EDT | 625.00 | 0.42 | 0.00 | 3.90 | +0.17 | +68.00% | 4 | 164 | 93.46% |
| INTU240517P00627500 | 2024-05-17 1:05PM EDT | 627.50 | 0.05 | 0.00 | 4.30 | -0.40 | -88.89% | 81 | 22 | 91.48% |
| INTU240517P00630000 | 2024-05-17 2:25PM EDT | 630.00 | 0.20 | 0.00 | 4.30 | -0.14 | -41.18% | 15 | 274 | 86.65% |
| INTU240517P00632500 | 2024-05-17 2:56PM EDT | 632.50 | 0.05 | 0.00 | 1.00 | -0.35 | -87.50% | 1 | 66 | 55.08% |
| INTU240517P00635000 | 2024-05-17 2:25PM EDT | 635.00 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 73 | 107 | 37.99% |
| INTU240517P00637500 | 2024-05-17 9:48AM EDT | 637.50 | 2.33 | 0.00 | 4.30 | +1.93 | +482.50% | 10 | 42 | 71.80% |
| INTU240517P00640000 | 2024-05-16 1:09PM EDT | 640.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 6 | 134 | 31.64% |
| INTU240517P00642500 | 2024-05-17 2:08PM EDT | 642.50 | 0.17 | 0.00 | 4.80 | -0.48 | -73.85% | 16 | 15 | 64.23% |
| INTU240517P00645000 | 2024-05-17 2:08PM EDT | 645.00 | 0.18 | 0.00 | 3.90 | -0.92 | -83.64% | 26 | 44 | 54.18% |
| INTU240517P00647500 | 2024-05-17 10:09AM EDT | 647.50 | 0.25 | 0.00 | 3.30 | -1.00 | -80.00% | 13 | 5 | 61.72% |
| INTU240517P00650000 | 2024-05-17 3:00PM EDT | 650.00 | 0.12 | 0.00 | 0.10 | -2.18 | -94.78% | 10 | 273 | 18.51% |
| INTU240517P00655000 | 2024-05-17 2:32PM EDT | 655.00 | 0.15 | 0.00 | 3.90 | -4.35 | -96.67% | 145 | 46 | 47.52% |
| INTU240517P00660000 | 2024-05-17 2:41PM EDT | 660.00 | 2.50 | 0.00 | 1.80 | -4.50 | -64.29% | 8 | 47 | 16.98% |
| INTU240517P00665000 | 2024-05-17 10:34AM EDT | 665.00 | 6.80 | 2.00 | 6.20 | -3.20 | -32.00% | 3 | 2 | 28.91% |
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 670.00 | 51.60 | 6.20 | 12.60 | 0.00 | - | 1 | 28 | 52.99% |
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 680.00 | 57.62 | 45.30 | 51.10 | 0.00 | - | 1 | 1 | 271.99% |
| INTU240517P00685000 | 2024-04-24 9:49AM EDT | 685.00 | 48.10 | 20.10 | 27.50 | 0.00 | - | - | 0 | 85.52% |
| INTU240517P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 58.40 | 30.40 | 38.00 | 0.00 | - | 4 | 0 | 56.54% |
| INTU240517P00700000 | 2024-04-17 3:37PM EDT | 700.00 | 86.30 | 35.30 | 43.00 | 0.00 | - | - | 0 | 61.33% |
| INTU240517P00730000 | 2024-03-19 3:31PM EDT | 730.00 | 97.74 | 118.10 | 124.20 | 0.00 | - | 1 | 0 | 568.46% |
| INTU240517P00760000 | 2024-03-12 2:08PM EDT | 760.00 | 97.11 | 129.20 | 134.70 | 0.00 | - | - | 0 | 487.40% |
© 2024 Yahoo. All rights reserved.