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 | 103.70 | 109.90 | 0.00 | 0.00% | 1 | 1 | 148.49% |
| 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 | 58.10 | 65.00 | 0.00 | 0.00% | 2 | 2 | 87.94% |
| INTU240426C00590000 | 4/23/2024 2:18 PM | 590 | 38.57 | 43.20 | 50.30 | 0.00 | 0.00% | 1 | 3 | 72.68% |
| INTU240426C00595000 | 4/24/2024 4:26 PM | 595 | 37.82 | 38.20 | 45.30 | 22.42 | 145.58% | 1 | 17 | 66.33% |
| INTU240426C00600000 | 4/23/2024 7:46 PM | 600 | 32.00 | 33.30 | 40.40 | 0.00 | 0.00% | 1 | 14 | 61.18% |
| INTU240426C00605000 | 4/24/2024 4:26 PM | 605 | 28.09 | 28.90 | 35.50 | 1.69 | 6.40% | 2 | 50 | 58.42% |
| INTU240426C00610000 | 4/22/2024 6:45 PM | 610 | 10.05 | 23.60 | 30.50 | 0.00 | 0.00% | 58 | 42 | 77.66% |
| INTU240426C00615000 | 4/24/2024 4:33 PM | 615 | 17.99 | 19.40 | 23.60 | -0.51 | -2.76% | 3 | 42 | 55.58% |
| INTU240426C00617500 | 4/24/2024 3:00 PM | 617.5 | 22.10 | 16.90 | 22.00 | 12.30 | 125.51% | 7 | 56 | 57.74% |
| INTU240426C00620000 | 4/24/2024 7:59 PM | 620 | 21.50 | 16.70 | 20.30 | 5.90 | 37.82% | 3 | 66 | 58.48% |
| INTU240426C00622500 | 4/24/2024 7:04 PM | 622.5 | 15.65 | 12.00 | 16.00 | 2.70 | 20.85% | 1 | 66 | 42.29% |
| INTU240426C00625000 | 4/24/2024 3:50 PM | 625 | 11.70 | 10.90 | 15.20 | 8.43 | 257.80% | 2 | 73 | 48.35% |
| INTU240426C00627500 | 4/24/2024 7:04 PM | 627.5 | 11.60 | 10.80 | 12.10 | 2.50 | 27.47% | 4 | 55 | 39.86% |
| INTU240426C00630000 | 4/24/2024 3:30 PM | 630 | 10.70 | 9.20 | 10.10 | 2.00 | 22.99% | 8 | 35 | 37.55% |
| INTU240426C00632500 | 4/24/2024 7:05 PM | 632.5 | 9.00 | 7.80 | 8.60 | 2.40 | 36.36% | 24 | 48 | 37.40% |
| INTU240426C00635000 | 4/24/2024 7:05 PM | 635 | 6.78 | 6.30 | 7.10 | 0.95 | 16.30% | 8 | 17 | 36.52% |
| INTU240426C00637500 | 4/24/2024 7:04 PM | 637.5 | 6.20 | 5.10 | 5.90 | 1.25 | 25.25% | 17 | 222 | 36.49% |
| INTU240426C00640000 | 4/24/2024 7:43 PM | 640 | 4.88 | 4.00 | 4.80 | 0.68 | 16.19% | 9 | 108 | 36.21% |
| INTU240426C00642500 | 4/24/2024 7:30 PM | 642.5 | 3.88 | 3.30 | 3.80 | 1.78 | 84.76% | 6 | 4 | 35.68% |
| INTU240426C00645000 | 4/24/2024 6:59 PM | 645 | 3.10 | 2.50 | 2.95 | 0.25 | 8.77% | 11 | 25 | 35.18% |
| INTU240426C00650000 | 4/24/2024 5:02 PM | 650 | 1.39 | 1.45 | 1.80 | -0.21 | -13.13% | 32 | 219 | 35.29% |
| INTU240426C00655000 | 4/24/2024 7:33 PM | 655 | 1.00 | 0.75 | 1.10 | 0.00 | 0.00% | 8 | 46 | 35.99% |
| INTU240426C00660000 | 4/24/2024 2:09 PM | 660 | 1.10 | 0.40 | 0.65 | 0.55 | 100.00% | 3 | 208 | 36.62% |
| INTU240426C00665000 | 4/24/2024 3:21 PM | 665 | 0.36 | 0.20 | 0.40 | 0.08 | 28.57% | 10 | 21 | 37.79% |
| INTU240426C00670000 | 4/24/2024 1:41 PM | 670 | 0.35 | 0.05 | 0.30 | 0.26 | 288.89% | 3 | 294 | 40.38% |
| INTU240426C00680000 | 4/19/2024 7:06 PM | 680 | 0.38 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 68 | 46.14% |
| INTU240426C00690000 | 4/19/2024 2:09 PM | 690 | 0.52 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 6 | 77.64% |
| INTU240426C00700000 | 4/23/2024 6:32 PM | 700 | 0.10 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 19 | 81.88% |
| INTU240426C00710000 | 4/19/2024 6:15 PM | 710 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 19 | 83.45% |
| INTU240426C00720000 | 4/19/2024 5:12 PM | 720 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 21 | 68.36% |
| 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 | 2.60 | 0.00 | 0.00% | 2 | 7 | 124.56% |
| INTU240426C00750000 | 3/26/2024 7:01 PM | 750 | 0.56 | 0.00 | 2.60 | 0.00 | 0.00% | 6 | 6 | 133.11% |
| 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 | 0.20 | 0.00 | 0.00% | 21 | 28 | 153.52% |
| 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 | 1.95 | 0.00 | 0.00% | 1 | 0 | 228.27% |
| INTU240426P00490000 | 4/17/2024 3:51 PM | 490 | 0.71 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 5 | 199.61% |
| INTU240426P00510000 | 4/18/2024 2:55 PM | 510 | 0.20 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 5 | 173.68% |
| INTU240426P00520000 | 4/22/2024 3:05 PM | 520 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 55 | 114.84% |
| INTU240426P00530000 | 3/27/2024 4:07 PM | 530 | 0.50 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 148.24% |
| INTU240426P00540000 | 4/18/2024 5:05 PM | 540 | 0.57 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 83.98% |
| INTU240426P00545000 | 4/24/2024 2:44 PM | 545 | 0.36 | 0.00 | 1.30 | -0.01 | -2.70% | 3 | 3 | 113.28% |
| INTU240426P00550000 | 4/23/2024 4:00 PM | 550 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 13 | 24 | 81.64% |
| INTU240426P00555000 | 4/24/2024 7:54 PM | 555 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 1 | 4 | 66.41% |
| INTU240426P00560000 | 4/24/2024 6:55 PM | 560 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 47 | 148 | 62.11% |
| INTU240426P00565000 | 4/24/2024 2:44 PM | 565 | 0.41 | 0.00 | 1.30 | -0.04 | -8.89% | 3 | 57 | 90.72% |
| INTU240426P00570000 | 4/23/2024 3:12 PM | 570 | 0.12 | 0.00 | 2.50 | 0.00 | 0.00% | 61 | 81 | 97.46% |
| INTU240426P00575000 | 4/23/2024 6:03 PM | 575 | 0.09 | 0.00 | 2.50 | 0.00 | 0.00% | 35 | 80 | 91.26% |
| INTU240426P00580000 | 4/24/2024 2:33 PM | 580 | 0.15 | 0.00 | 0.45 | 0.07 | 87.50% | 2 | 120 | 61.28% |
| INTU240426P00585000 | 4/23/2024 2:12 PM | 585 | 0.19 | 0.00 | 0.15 | 0.00 | 0.00% | 18 | 54 | 52.93% |
| INTU240426P00590000 | 4/24/2024 4:32 PM | 590 | 0.23 | 0.05 | 0.15 | 0.08 | 53.33% | 7 | 83 | 48.24% |
| INTU240426P00595000 | 4/24/2024 7:47 PM | 595 | 0.14 | 0.05 | 0.35 | -0.23 | -62.16% | 26 | 85 | 50.20% |
| INTU240426P00600000 | 4/24/2024 7:52 PM | 600 | 0.25 | 0.15 | 0.30 | -0.29 | -53.70% | 38 | 110 | 43.65% |
| INTU240426P00605000 | 4/24/2024 3:06 PM | 605 | 0.57 | 0.20 | 0.50 | -0.23 | -28.75% | 27 | 78 | 42.60% |
| INTU240426P00610000 | 4/24/2024 7:56 PM | 610 | 0.40 | 0.40 | 0.60 | -1.43 | -78.14% | 44 | 66 | 38.50% |
| INTU240426P00615000 | 4/24/2024 7:32 PM | 615 | 0.85 | 0.75 | 1.15 | -1.48 | -63.52% | 10 | 45 | 38.95% |
| INTU240426P00617500 | 4/23/2024 3:47 PM | 617.5 | 3.00 | 1.00 | 1.55 | 0.00 | 0.00% | 17 | 26 | 39.26% |
| INTU240426P00620000 | 4/24/2024 6:37 PM | 620 | 1.50 | 1.30 | 1.80 | -1.60 | -51.61% | 11 | 68 | 37.62% |
| INTU240426P00622500 | 4/24/2024 5:24 PM | 622.5 | 2.21 | 1.75 | 2.15 | -2.19 | -49.77% | 28 | 49 | 36.33% |
| INTU240426P00625000 | 4/24/2024 7:56 PM | 625 | 2.15 | 2.40 | 2.70 | -2.25 | -51.14% | 31 | 34 | 35.86% |
| INTU240426P00627500 | 4/24/2024 4:33 PM | 627.5 | 5.00 | 3.00 | 3.60 | -1.80 | -26.47% | 9 | 5 | 36.83% |
| INTU240426P00630000 | 4/24/2024 4:33 PM | 630 | 6.10 | 3.70 | 4.30 | -0.70 | -10.29% | 6 | 53 | 35.80% |
| INTU240426P00632500 | 4/24/2024 3:17 PM | 632.5 | 5.90 | 4.60 | 5.30 | -1.90 | -24.36% | 3 | 12 | 35.73% |
| INTU240426P00635000 | 4/24/2024 7:00 PM | 635 | 6.40 | 5.80 | 6.40 | -2.40 | -27.27% | 11 | 8 | 35.41% |
| INTU240426P00640000 | 4/24/2024 6:25 PM | 640 | 7.70 | 8.30 | 9.20 | -4.40 | -36.36% | 7 | 15 | 35.61% |
| INTU240426P00642500 | 4/24/2024 7:55 PM | 642.5 | 9.40 | 10.00 | 10.70 | -22.75 | -70.76% | 8 | 1 | 35.05% |
| INTU240426P00650000 | 4/24/2024 5:53 PM | 650 | 13.80 | 14.00 | 19.20 | -3.19 | -18.78% | 1 | 26 | 54.64% |
| INTU240426P00660000 | 4/10/2024 5:19 PM | 660 | 33.80 | 20.70 | 27.40 | 0.00 | 0.00% | 5 | 0 | 58.01% |
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%