NasdaqGS - Delayed Quote • USD
Intuit Inc. (INTU)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 4/3/2024 1:46 PM | 530 | 97.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTU240426C00550000 | 3/25/2024 3:11 PM | 550 | 89.20 | 82.00 | 88.70 | 0.00 | 0.00% | 2 | 2 | 153.05% |
| INTU240426C00575000 | 4/19/2024 7:33 PM | 575 | 31.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTU240426C00590000 | 4/23/2024 2:18 PM | 590 | 38.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTU240426C00595000 | 4/24/2024 4:26 PM | 595 | 37.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTU240426C00600000 | 4/23/2024 7:46 PM | 600 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTU240426C00605000 | 4/24/2024 4:26 PM | 605 | 28.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTU240426C00610000 | 4/22/2024 6:45 PM | 610 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| INTU240426C00615000 | 4/24/2024 4:33 PM | 615 | 17.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTU240426C00617500 | 4/24/2024 3:00 PM | 617.5 | 22.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| INTU240426C00620000 | 4/24/2024 7:59 PM | 620 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| INTU240426C00622500 | 4/24/2024 7:04 PM | 622.5 | 15.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTU240426C00625000 | 4/24/2024 3:50 PM | 625 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| INTU240426C00627500 | 4/24/2024 7:04 PM | 627.5 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| INTU240426C00630000 | 4/24/2024 7:55 PM | 630 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| INTU240426C00632500 | 4/24/2024 7:55 PM | 632.5 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| INTU240426C00635000 | 4/24/2024 7:05 PM | 635 | 6.78 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| INTU240426C00637500 | 4/24/2024 7:55 PM | 637.5 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 1.56% |
| INTU240426C00640000 | 4/24/2024 7:55 PM | 640 | 4.88 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| INTU240426C00642500 | 4/24/2024 7:55 PM | 642.5 | 3.88 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
| INTU240426C00645000 | 4/24/2024 7:54 PM | 645 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| INTU240426C00650000 | 4/24/2024 5:02 PM | 650 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
| INTU240426C00655000 | 4/24/2024 7:33 PM | 655 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| INTU240426C00660000 | 4/24/2024 2:09 PM | 660 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| INTU240426C00665000 | 4/24/2024 3:21 PM | 665 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| INTU240426C00670000 | 4/24/2024 1:41 PM | 670 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| INTU240426C00680000 | 4/19/2024 7:06 PM | 680 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| INTU240426C00690000 | 4/19/2024 2:09 PM | 690 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| INTU240426C00700000 | 4/23/2024 6:32 PM | 700 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| INTU240426C00710000 | 4/19/2024 6:15 PM | 710 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| INTU240426C00720000 | 4/19/2024 5:12 PM | 720 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| INTU240426C00730000 | 3/15/2024 7:38 PM | 730 | 1.73 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 89.65% |
| INTU240426C00740000 | 4/17/2024 2:30 PM | 740 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| INTU240426C00750000 | 3/26/2024 7:01 PM | 750 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| INTU240426C00760000 | 3/25/2024 6:28 PM | 760 | 0.41 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 2 | 103.52% |
| INTU240426C00820000 | 3/11/2024 4:12 PM | 820 | 0.52 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 205.96% |
| INTU240426C00850000 | 3/8/2024 8:22 PM | 850 | 0.65 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 228.27% |
| INTU240426C00860000 | 3/27/2024 7:12 PM | 860 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00460000 | 4/17/2024 3:51 PM | 460 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTU240426P00490000 | 4/17/2024 3:51 PM | 490 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTU240426P00510000 | 4/18/2024 2:55 PM | 510 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| INTU240426P00520000 | 4/22/2024 3:05 PM | 520 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| INTU240426P00530000 | 3/27/2024 4:07 PM | 530 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTU240426P00540000 | 4/18/2024 5:05 PM | 540 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| INTU240426P00545000 | 4/24/2024 2:44 PM | 545 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| INTU240426P00550000 | 4/23/2024 4:00 PM | 550 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| INTU240426P00555000 | 4/24/2024 7:54 PM | 555 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| INTU240426P00560000 | 4/24/2024 6:55 PM | 560 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 25.00% |
| INTU240426P00565000 | 4/24/2024 2:44 PM | 565 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| INTU240426P00570000 | 4/23/2024 3:12 PM | 570 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 25.00% |
| INTU240426P00575000 | 4/23/2024 6:03 PM | 575 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| INTU240426P00580000 | 4/24/2024 2:33 PM | 580 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| INTU240426P00585000 | 4/23/2024 2:12 PM | 585 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| INTU240426P00590000 | 4/24/2024 4:32 PM | 590 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| INTU240426P00595000 | 4/24/2024 7:47 PM | 595 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 25.00% |
| INTU240426P00600000 | 4/24/2024 7:52 PM | 600 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 12.50% |
| INTU240426P00605000 | 4/24/2024 4:32 PM | 605 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
| INTU240426P00610000 | 4/24/2024 7:56 PM | 610 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 12.50% |
| INTU240426P00615000 | 4/24/2024 7:32 PM | 615 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| INTU240426P00617500 | 4/23/2024 3:47 PM | 617.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| INTU240426P00620000 | 4/24/2024 6:37 PM | 620 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| INTU240426P00622500 | 4/24/2024 5:24 PM | 622.5 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 6.25% |
| INTU240426P00625000 | 4/24/2024 7:56 PM | 625 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 6.25% |
| INTU240426P00627500 | 4/24/2024 4:33 PM | 627.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| INTU240426P00630000 | 4/24/2024 4:33 PM | 630 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
| INTU240426P00632500 | 4/24/2024 3:17 PM | 632.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| INTU240426P00635000 | 4/24/2024 7:00 PM | 635 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.39% |
| INTU240426P00640000 | 4/24/2024 6:25 PM | 640 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| INTU240426P00642500 | 4/24/2024 7:55 PM | 642.5 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| INTU240426P00650000 | 4/24/2024 5:53 PM | 650 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| INTU240426P00660000 | 4/10/2024 5:19 PM | 660 | 33.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
NOW ServiceNow, Inc.
746.29
+0.72%
FICO Fair Isaac Corporation
1,193.03
+0.41%
ADSK Autodesk, Inc.
215.00
-1.34%
WDAY Workday, Inc.
255.74
-0.42%
CRM Salesforce, Inc.
276.19
-0.18%
HUBS HubSpot, Inc.
651.74
-0.01%
CDNS Cadence Design Systems, Inc.
277.66
-1.46%
TEAM Atlassian Corporation
199.01
-0.22%
DDOG Datadog, Inc.
127.07
+0.50%
SAP SAP SE
188.07
+0.03%