NasdaqGS - Delayed Quote USD

Intuit Inc. (INTU)

629.27 +15.23 (+2.48%)
At close: May 3 at 4:00 PM EDT
631.50 +2.23 (+0.35%)
After hours: May 3 at 7:32 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTU240510C00555000 4/23/2024 1:45 PM 555 67.50 71.80 78.80 0.00 0.00% - 1 60.64%
INTU240510C00575000 4/23/2024 1:45 PM 575 48.60 51.10 58.80 0.00 0.00% - 1 70.41%
INTU240510C00590000 5/3/2024 5:18 PM 590 40.91 36.40 44.60 13.01 46.63% 1 2 60.28%
INTU240510C00600000 5/3/2024 1:34 PM 600 26.00 29.40 33.40 6.00 30.00% 1 2 45.25%
INTU240510C00605000 5/2/2024 6:17 PM 605 17.88 24.90 30.30 0.00 0.00% 1 2 48.09%
INTU240510C00615000 5/3/2024 7:35 PM 615 19.51 17.80 22.30 8.01 69.65% 2 12 44.08%
INTU240510C00620000 5/2/2024 3:54 PM 620 9.32 14.30 18.30 0.00 0.00% 3 9 41.16%
INTU240510C00625000 5/2/2024 2:18 PM 625 11.20 10.60 12.40 5.85 109.35% 1 8 31.56%
INTU240510C00627500 5/3/2024 1:51 PM 627.5 10.31 10.00 10.80 4.16 67.64% 3 18 30.77%
INTU240510C00630000 5/3/2024 7:40 PM 630 8.80 8.80 9.20 4.50 104.65% 40 32 29.69%
INTU240510C00632500 5/3/2024 7:11 PM 632.5 7.90 7.60 8.10 -1.10 -12.22% 8 6 29.84%
INTU240510C00635000 5/3/2024 7:54 PM 635 6.80 6.50 7.10 -5.34 -43.99% 8 2 29.99%
INTU240510C00637500 5/3/2024 7:55 PM 637.5 6.00 5.50 6.10 3.42 132.56% 306 14 29.83%
INTU240510C00640000 5/3/2024 7:26 PM 640 4.96 4.60 7.00 1.17 30.87% 2 33 35.68%
INTU240510C00642500 5/3/2024 7:54 PM 642.5 4.20 3.90 4.50 1.90 82.61% 5 26 29.87%
INTU240510C00645000 5/3/2024 6:55 PM 645 3.40 2.25 3.70 1.24 57.41% 9 16 29.40%
INTU240510C00647500 5/3/2024 1:30 PM 647.5 3.39 2.70 3.20 -5.41 -61.48% 1 6 29.75%
INTU240510C00650000 5/3/2024 7:53 PM 650 2.90 1.10 2.65 1.52 110.14% 11 16 29.60%
INTU240510C00655000 5/3/2024 5:48 PM 655 1.63 1.50 1.85 0.58 55.24% 24 9 29.75%
INTU240510C00660000 5/3/2024 7:02 PM 660 0.95 0.95 1.25 0.34 55.74% 4 19 29.80%
INTU240510C00665000 5/3/2024 6:22 PM 665 0.77 0.60 0.85 0.32 71.11% 40 33 30.05%
INTU240510C00670000 5/3/2024 7:12 PM 670 0.45 0.35 0.60 -0.61 -57.55% 42 73 30.66%
INTU240510C00675000 5/3/2024 4:32 PM 675 0.26 0.10 1.60 -0.25 -49.02% 90 11 42.08%
INTU240510C00680000 5/3/2024 4:32 PM 680 0.16 0.05 1.45 -0.30 -65.22% 4 23 44.14%
INTU240510C00690000 5/1/2024 6:57 PM 690 0.32 0.00 0.15 0.00 0.00% 16 22 33.15%
INTU240510C00700000 4/19/2024 2:56 PM 700 0.53 0.00 0.30 0.00 0.00% 1 2 41.55%
INTU240510C00710000 4/18/2024 7:48 PM 710 0.33 0.00 2.60 0.00 0.00% 1 12 60.16%
INTU240510C00720000 4/4/2024 6:54 PM 720 1.40 0.00 2.60 0.00 0.00% 3 3 65.48%
INTU240510C00740000 4/8/2024 4:19 PM 740 1.15 0.00 2.60 0.00 0.00% - 2 75.68%
INTU240510C00750000 4/9/2024 7:16 PM 750 0.70 0.00 2.60 0.00 0.00% - 6 80.57%
INTU240510C00760000 4/3/2024 3:06 PM 760 0.65 0.00 3.90 0.00 0.00% 1 1 92.58%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTU240510P00470000 4/17/2024 1:48 PM 470 0.56 0.00 2.60 0.00 0.00% 1 0 127.25%
INTU240510P00510000 5/1/2024 3:32 PM 510 0.05 0.00 0.05 0.00 0.00% 8 8 57.03%
INTU240510P00520000 5/3/2024 7:42 PM 520 0.06 0.00 0.20 -0.09 -60.00% 14 40 60.45%
INTU240510P00530000 4/10/2024 3:56 PM 530 1.10 0.00 1.00 0.00 0.00% - 1 68.85%
INTU240510P00540000 5/3/2024 2:28 PM 540 0.15 0.00 2.65 -0.05 -25.00% 4 10 74.95%
INTU240510P00550000 4/26/2024 4:51 PM 550 0.61 0.05 0.25 0.00 0.00% 5 37 50.20%
INTU240510P00560000 5/1/2024 2:46 PM 560 0.85 0.05 0.30 0.00 0.00% 6 16 45.65%
INTU240510P00570000 5/3/2024 6:08 PM 570 0.79 0.05 1.25 0.14 21.54% 6 18 52.36%
INTU240510P00575000 5/2/2024 1:32 PM 575 0.85 0.10 1.45 0.00 0.00% 2 4 50.50%
INTU240510P00580000 5/3/2024 7:40 PM 580 0.33 0.10 1.30 -1.02 -75.56% 14 60 45.51%
INTU240510P00585000 5/3/2024 7:33 PM 585 0.49 0.15 1.70 -1.61 -76.67% 60 72 44.87%
INTU240510P00590000 5/3/2024 7:38 PM 590 0.51 0.45 0.90 -1.81 -78.02% 31 35 34.77%
INTU240510P00595000 5/3/2024 5:32 PM 595 0.89 0.65 0.90 -2.61 -74.57% 53 33 31.23%
INTU240510P00600000 5/3/2024 7:11 PM 600 0.95 0.50 1.25 -3.65 -79.35% 26 157 30.18%
INTU240510P00605000 5/1/2024 7:00 PM 605 2.05 1.40 1.85 -1.35 -39.71% 1 35 29.77%
INTU240510P00610000 5/3/2024 7:46 PM 610 2.65 2.20 2.65 -5.85 -68.82% 29 46 29.25%
INTU240510P00615000 5/3/2024 7:13 PM 615 3.30 3.20 3.70 -5.80 -63.74% 23 29 28.64%
INTU240510P00617500 5/3/2024 7:12 PM 617.5 4.00 3.90 4.30 -8.60 -68.25% 7 32 28.18%
INTU240510P00620000 5/3/2024 7:41 PM 620 4.50 4.70 5.70 -9.35 -67.51% 27 100 30.16%
INTU240510P00622500 5/3/2024 7:53 PM 622.5 5.60 5.50 6.00 -8.10 -59.12% 3 19 28.06%
INTU240510P00625000 5/3/2024 7:59 PM 625 6.72 6.50 7.60 -9.58 -58.77% 10 16 29.88%
INTU240510P00627500 5/3/2024 7:59 PM 627.5 7.97 7.60 8.10 -8.93 -52.84% 3 9 27.87%
INTU240510P00630000 5/3/2024 6:43 PM 630 8.34 8.80 9.50 -3.56 -29.92% 6 19 28.35%
INTU240510P00632500 5/3/2024 6:27 PM 632.5 9.40 10.10 10.80 -3.40 -26.56% 1 13 28.19%
INTU240510P00635000 5/3/2024 6:22 PM 635 10.90 11.50 12.30 -4.80 -30.57% 1 10 28.31%
INTU240510P00640000 5/1/2024 3:38 PM 640 25.80 11.50 15.60 0.00 0.00% 16 33 28.54%
INTU240510P00642500 5/3/2024 7:10 PM 642.5 15.70 13.40 17.60 -1.00 -5.99% 3 2 29.41%
INTU240510P00650000 4/30/2024 7:15 PM 650 23.60 19.40 25.90 0.00 0.00% 5 3 39.71%

Related Tickers

NOW ServiceNow, Inc.
716.65
+3.01%
 
FICO Fair Isaac Corporation
1,193.01
+2.37%
 
ADSK Autodesk, Inc.
215.19
+2.50%
 
CDNS Cadence Design Systems, Inc.
281.63
+1.88%
 
CRM Salesforce, Inc.
273.66
+0.56%
 
WDAY Workday, Inc.
255.78
+1.97%
 
HUBS HubSpot, Inc.
600.27
+1.59%
 
TEAM Atlassian Corporation
183.52
-0.02%
 
PAYC Paycom Software, Inc.
171.29
+2.74%
 
DDOG Datadog, Inc.
124.27
-0.95%