NasdaqGS - Delayed Quote • USD
Intuit Inc. (INTU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00550000 | 4/3/2024 6:41 PM | 550 | 79.15 | 85.40 | 90.60 | 0.00 | 0.00% | 2 | 2 | 68.02% |
| INTU240503C00560000 | 4/4/2024 6:28 PM | 560 | 72.15 | 75.50 | 81.00 | 0.00 | 0.00% | 2 | 2 | 63.54% |
| INTU240503C00590000 | 4/26/2024 1:50 PM | 590 | 46.00 | 45.70 | 52.00 | 1.00 | 2.22% | 1 | 2 | 62.07% |
| INTU240503C00600000 | 4/5/2024 1:40 PM | 600 | 34.90 | 35.20 | 40.40 | 0.00 | 0.00% | 1 | 3 | 46.44% |
| INTU240503C00605000 | 4/24/2024 4:26 PM | 605 | 30.76 | 30.60 | 37.80 | 0.00 | 0.00% | 1 | 5 | 51.74% |
| INTU240503C00610000 | 4/25/2024 2:00 PM | 610 | 20.80 | 27.00 | 32.00 | 0.00 | 0.00% | 3 | 9 | 44.07% |
| INTU240503C00615000 | 4/25/2024 3:55 PM | 615 | 17.60 | 22.30 | 25.80 | 0.00 | 0.00% | 1 | 7 | 34.97% |
| INTU240503C00617500 | 4/23/2024 2:45 PM | 617.5 | 19.80 | 21.90 | 26.00 | 0.00 | 0.00% | 1 | 10 | 41.96% |
| INTU240503C00620000 | 4/26/2024 7:22 PM | 620 | 21.28 | 17.20 | 23.30 | 3.68 | 20.91% | 1 | 47 | 38.71% |
| INTU240503C00622500 | 4/25/2024 4:39 PM | 622.5 | 13.45 | 16.60 | 20.70 | 0.00 | 0.00% | 11 | 34 | 35.75% |
| INTU240503C00625000 | 4/26/2024 7:56 PM | 625 | 17.53 | 15.30 | 19.10 | 4.49 | 34.43% | 4 | 25 | 35.83% |
| INTU240503C00627500 | 4/25/2024 6:11 PM | 627.5 | 12.90 | 13.00 | 19.00 | 0.00 | 0.00% | 4 | 7 | 40.13% |
| INTU240503C00630000 | 4/26/2024 7:57 PM | 630 | 13.60 | 13.10 | 17.40 | 2.90 | 27.10% | 25 | 23 | 39.67% |
| INTU240503C00632500 | 4/26/2024 6:49 PM | 632.5 | 10.70 | 10.70 | 13.80 | -0.36 | -3.25% | 43 | 18 | 33.27% |
| INTU240503C00635000 | 4/26/2024 7:42 PM | 635 | 11.70 | 10.20 | 11.10 | 2.90 | 32.95% | 27 | 21 | 29.34% |
| INTU240503C00637500 | 4/26/2024 7:33 PM | 637.5 | 10.97 | 8.90 | 9.70 | 3.17 | 40.64% | 26 | 22 | 28.89% |
| INTU240503C00640000 | 4/26/2024 7:35 PM | 640 | 9.45 | 7.70 | 8.60 | 3.55 | 60.17% | 124 | 32 | 29.02% |
| INTU240503C00642500 | 4/26/2024 7:59 PM | 642.5 | 7.05 | 6.50 | 7.50 | 3.15 | 80.77% | 19 | 4 | 28.87% |
| INTU240503C00645000 | 4/26/2024 7:59 PM | 645 | 6.05 | 5.60 | 7.00 | -1.51 | -19.97% | 117 | 10 | 30.22% |
| INTU240503C00650000 | 4/26/2024 7:40 PM | 650 | 5.20 | 4.20 | 5.00 | 1.83 | 54.30% | 305 | 87 | 29.17% |
| INTU240503C00655000 | 4/26/2024 6:46 PM | 655 | 2.53 | 2.95 | 3.50 | 0.78 | 44.57% | 8 | 14 | 28.52% |
| INTU240503C00660000 | 4/26/2024 6:24 PM | 660 | 1.35 | 2.00 | 2.50 | -0.65 | -32.50% | 28 | 64 | 28.53% |
| INTU240503C00670000 | 4/26/2024 7:59 PM | 670 | 1.00 | 0.85 | 1.15 | 0.20 | 25.00% | 14 | 87 | 28.31% |
| INTU240503C00675000 | 4/26/2024 7:17 PM | 675 | 0.82 | 0.20 | 0.85 | -0.63 | -43.45% | 11 | 12 | 29.05% |
| INTU240503C00680000 | 4/26/2024 7:59 PM | 680 | 0.46 | 0.30 | 0.60 | 0.04 | 9.52% | 28 | 30 | 29.49% |
| INTU240503C00685000 | 4/26/2024 1:56 PM | 685 | 0.30 | 0.10 | 0.45 | -0.39 | -56.52% | 85 | 5 | 30.30% |
| INTU240503C00690000 | 4/8/2024 6:20 PM | 690 | 5.00 | 0.05 | 0.35 | 0.00 | 0.00% | 5 | 14 | 31.28% |
| INTU240503C00695000 | 4/26/2024 3:05 PM | 695 | 0.10 | 0.05 | 0.30 | -0.71 | -87.65% | 5 | 3 | 32.72% |
| INTU240503C00700000 | 4/26/2024 2:15 PM | 700 | 0.10 | 0.00 | 0.25 | -0.95 | -90.48% | 11 | 9 | 33.91% |
| INTU240503C00710000 | 4/24/2024 6:44 PM | 710 | 0.26 | 0.00 | 0.20 | 0.00 | 0.00% | 65 | 70 | 36.87% |
| INTU240503C00720000 | 4/24/2024 7:42 PM | 720 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 12 | 40.87% |
| INTU240503C00740000 | 4/2/2024 7:29 PM | 740 | 0.50 | 0.00 | 2.60 | 0.00 | 0.00% | - | 6 | 65.99% |
| INTU240503C00770000 | 4/17/2024 4:25 PM | 770 | 0.40 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 79.35% |
| INTU240503C00800000 | 4/15/2024 3:10 PM | 800 | 0.11 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 101.12% |
| INTU240503C00830000 | 3/25/2024 1:34 PM | 830 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 50.00% |
| INTU240503C00840000 | 3/22/2024 6:34 PM | 840 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 12 | 12 | 117.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00450000 | 4/17/2024 2:01 PM | 450 | 0.50 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 0 | 136.16% |
| INTU240503P00490000 | 4/17/2024 2:01 PM | 490 | 0.75 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 0 | 107.25% |
| INTU240503P00500000 | 4/5/2024 7:49 PM | 500 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 60.16% |
| INTU240503P00510000 | 4/23/2024 2:32 PM | 510 | 0.30 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 10 | 93.38% |
| INTU240503P00520000 | 4/25/2024 6:08 PM | 520 | 0.13 | 0.00 | 1.70 | 0.00 | 0.00% | 4 | 5 | 79.96% |
| INTU240503P00540000 | 4/26/2024 2:51 PM | 540 | 0.15 | 0.10 | 1.30 | -0.05 | -25.00% | 10 | 26 | 64.97% |
| INTU240503P00550000 | 4/18/2024 2:03 PM | 550 | 1.27 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 14 | 53.49% |
| INTU240503P00555000 | 4/22/2024 7:24 PM | 555 | 0.85 | 0.05 | 0.40 | 0.00 | 0.00% | 6 | 7 | 50.68% |
| INTU240503P00560000 | 4/24/2024 2:07 PM | 560 | 0.65 | 0.05 | 1.70 | 0.00 | 0.00% | 5 | 30 | 55.08% |
| INTU240503P00565000 | 4/26/2024 2:14 PM | 565 | 0.25 | 0.05 | 0.35 | -1.60 | -86.49% | 11 | 3 | 44.04% |
| INTU240503P00570000 | 4/24/2024 2:07 PM | 570 | 0.77 | 0.05 | 0.40 | 0.00 | 0.00% | 5 | 28 | 42.19% |
| INTU240503P00575000 | 4/25/2024 2:34 PM | 575 | 0.95 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 9 | 40.21% |
| INTU240503P00580000 | 4/26/2024 7:56 PM | 580 | 0.25 | 0.15 | 0.35 | -0.62 | -71.26% | 11 | 41 | 35.74% |
| INTU240503P00585000 | 4/26/2024 3:05 PM | 585 | 0.39 | 0.10 | 0.35 | -0.75 | -65.79% | 13 | 16 | 32.96% |
| INTU240503P00590000 | 4/26/2024 7:45 PM | 590 | 0.40 | 0.15 | 0.45 | -1.23 | -75.46% | 37 | 68 | 31.59% |
| INTU240503P00595000 | 4/26/2024 7:30 PM | 595 | 0.43 | 0.45 | 0.75 | -2.09 | -82.94% | 50 | 21 | 31.93% |
| INTU240503P00600000 | 4/26/2024 7:49 PM | 600 | 0.73 | 0.65 | 1.75 | -2.67 | -78.53% | 102 | 90 | 35.84% |
| INTU240503P00605000 | 4/26/2024 7:40 PM | 605 | 0.91 | 0.20 | 1.25 | -2.48 | -73.16% | 1 | 22 | 29.20% |
| INTU240503P00610000 | 4/26/2024 4:43 PM | 610 | 2.30 | 1.40 | 1.85 | -3.50 | -60.34% | 14 | 29 | 28.98% |
| INTU240503P00615000 | 4/26/2024 7:40 PM | 615 | 1.94 | 2.00 | 2.55 | -3.96 | -67.12% | 61 | 23 | 28.26% |
| INTU240503P00620000 | 4/26/2024 6:17 PM | 620 | 4.00 | 3.00 | 4.10 | -4.00 | -50.00% | 16 | 47 | 29.78% |
| INTU240503P00630000 | 4/26/2024 7:33 PM | 630 | 5.50 | 6.10 | 6.70 | -6.90 | -55.65% | 44 | 15 | 27.50% |
| INTU240503P00632500 | 4/26/2024 7:14 PM | 632.5 | 7.09 | 7.00 | 7.70 | -2.11 | -22.93% | 34 | 2 | 27.36% |
| INTU240503P00635000 | 4/26/2024 7:39 PM | 635 | 6.80 | 8.10 | 8.80 | -9.90 | -59.28% | 47 | 28 | 27.20% |
| INTU240503P00637500 | 4/26/2024 7:39 PM | 637.5 | 8.00 | 9.30 | 10.10 | -9.10 | -53.22% | 26 | 10 | 27.33% |
| INTU240503P00640000 | 4/26/2024 7:35 PM | 640 | 9.30 | 10.60 | 11.40 | -13.71 | -59.58% | 7 | 3 | 27.16% |
| INTU240503P00650000 | 4/4/2024 6:10 PM | 650 | 28.50 | 14.20 | 17.90 | 0.00 | 0.00% | 1 | 2 | 27.39% |
| INTU240503P00660000 | 4/23/2024 3:08 PM | 660 | 34.08 | 23.40 | 26.10 | 0.00 | 0.00% | 1 | 3 | 29.17% |
Related Tickers
FICO Fair Isaac Corporation
1,110.85
-6.94%
WDAY Workday, Inc.
251.04
-1.19%
ADSK Autodesk, Inc.
217.93
+0.71%
TEAM Atlassian Corporation
179.45
-9.56%
CRM Salesforce, Inc.
274.29
+0.42%
NOW ServiceNow, Inc.
723.55
+1.02%
HUBS HubSpot, Inc.
631.13
-0.78%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
SAP SAP SE
186.18
+0.59%
DDOG Datadog, Inc.
131.45
+4.95%