Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203C00310000 | 2023-01-26 12:52PM EST | 310.00 | 97.50 | 105.10 | 110.50 | 0.00 | - | 1 | 2 | 171.58% |
| INTU230203C00335000 | 2022-12-29 9:46AM EST | 335.00 | 53.05 | 86.60 | 91.60 | 0.00 | - | - | 1 | 217.29% |
| INTU230203C00340000 | 2022-12-29 10:09AM EST | 340.00 | 52.80 | 81.70 | 86.60 | 0.00 | - | - | 1 | 207.64% |
| INTU230203C00370000 | 2023-01-13 10:22AM EST | 370.00 | 28.90 | 45.60 | 51.30 | 0.00 | - | 1 | 2 | 91.99% |
| INTU230203C00375000 | 2023-01-10 11:33AM EST | 375.00 | 24.50 | 40.90 | 46.30 | 0.00 | - | 1 | 4 | 86.06% |
| INTU230203C00377500 | 2023-01-25 2:12PM EST | 377.50 | 26.80 | 38.60 | 42.90 | 0.00 | - | - | 2 | 77.93% |
| INTU230203C00380000 | 2023-01-27 11:19AM EST | 380.00 | 37.93 | 35.90 | 40.70 | 0.00 | - | 10 | 34 | 74.71% |
| INTU230203C00382500 | 2023-01-25 2:12PM EST | 382.50 | 22.90 | 34.00 | 37.50 | 0.00 | - | 3 | 10 | 70.26% |
| INTU230203C00385000 | 2023-01-24 1:26PM EST | 385.00 | 22.40 | 31.40 | 35.30 | 0.00 | - | 4 | 29 | 67.52% |
| INTU230203C00387500 | 2023-01-25 10:19AM EST | 387.50 | 12.70 | 29.90 | 32.90 | 0.00 | - | 2 | 15 | 69.21% |
| INTU230203C00390000 | 2023-01-30 9:44AM EST | 390.00 | 28.35 | 27.20 | 30.90 | +17.85 | +170.00% | 4 | 29 | 66.47% |
| INTU230203C00392500 | 2023-01-26 10:01AM EST | 392.50 | 20.57 | 25.40 | 28.50 | 0.00 | - | 1 | 5 | 65.74% |
| INTU230203C00395000 | 2023-01-27 2:59PM EST | 395.00 | 34.03 | 22.60 | 25.00 | 0.00 | - | 1 | 53 | 55.74% |
| INTU230203C00397500 | 2023-01-30 10:39AM EST | 397.50 | 20.15 | 21.00 | 23.30 | +8.55 | +73.71% | 5 | 22 | 58.42% |
| INTU230203C00400000 | 2023-01-30 2:30PM EST | 400.00 | 21.00 | 18.60 | 20.80 | +1.24 | +6.28% | 6 | 75 | 54.20% |
| INTU230203C00402500 | 2023-01-30 12:43PM EST | 402.50 | 18.25 | 17.60 | 18.70 | -0.40 | -2.14% | 5 | 18 | 56.19% |
| INTU230203C00405000 | 2023-01-30 3:30PM EST | 405.00 | 17.15 | 15.80 | 17.00 | -7.87 | -31.45% | 5 | 92 | 56.03% |
| INTU230203C00407500 | 2023-01-30 10:11AM EST | 407.50 | 17.02 | 14.10 | 15.10 | -6.28 | -26.95% | 1 | 324 | 54.98% |
| INTU230203C00410000 | 2023-01-30 3:30PM EST | 410.00 | 13.80 | 12.60 | 13.40 | -3.90 | -22.03% | 8 | 125 | 54.63% |
| INTU230203C00412500 | 2023-01-30 10:44AM EST | 412.50 | 10.00 | 11.10 | 11.90 | -9.33 | -48.27% | 7 | 6 | 54.27% |
| INTU230203C00415000 | 2023-01-30 3:53PM EST | 415.00 | 11.00 | 9.70 | 10.40 | -5.75 | -34.33% | 7 | 103 | 53.61% |
| INTU230203C00420000 | 2023-01-30 11:46AM EST | 420.00 | 8.20 | 7.40 | 7.90 | -4.36 | -34.71% | 14 | 99 | 53.36% |
| INTU230203C00425000 | 2023-01-30 3:54PM EST | 425.00 | 6.00 | 5.30 | 5.80 | -2.82 | -31.97% | 36 | 75 | 52.37% |
| INTU230203C00430000 | 2023-01-30 2:28PM EST | 430.00 | 4.67 | 3.80 | 4.20 | -3.93 | -45.70% | 3 | 108 | 52.27% |
| INTU230203C00435000 | 2023-01-30 12:17PM EST | 435.00 | 3.10 | 2.60 | 3.00 | -3.53 | -53.24% | 4 | 35 | 52.14% |
| INTU230203C00440000 | 2023-01-30 1:42PM EST | 440.00 | 1.85 | 1.55 | 2.00 | -2.20 | -54.32% | 16 | 36 | 50.81% |
| INTU230203C00445000 | 2023-01-30 1:18PM EST | 445.00 | 1.45 | 1.10 | 1.35 | -1.05 | -42.00% | 27 | 35 | 51.51% |
| INTU230203C00450000 | 2023-01-30 3:42PM EST | 450.00 | 0.95 | 0.65 | 0.90 | -0.87 | -47.80% | 23 | 13 | 51.29% |
| INTU230203C00455000 | 2023-01-30 3:54PM EST | 455.00 | 0.53 | 0.40 | 0.60 | -0.87 | -62.14% | 24 | 24 | 51.64% |
| INTU230203C00460000 | 2023-01-30 12:11PM EST | 460.00 | 0.30 | 0.10 | 1.15 | -0.77 | -71.96% | 29 | 20 | 59.23% |
| INTU230203C00465000 | 2023-01-30 3:47PM EST | 465.00 | 0.20 | 0.05 | 0.20 | -0.66 | -76.74% | 7 | 4 | 52.44% |
| INTU230203C00470000 | 2023-01-30 3:22PM EST | 470.00 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | 12 | 17 | 52.93% |
| INTU230203C00475000 | 2023-01-09 3:22PM EST | 475.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 18 | 73.83% |
| INTU230203C00480000 | 2023-01-17 12:17PM EST | 480.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 8 | 10 | 80.76% |
| INTU230203C00490000 | 2023-01-11 1:05PM EST | 490.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 10 | 73.93% |
| INTU230203C00510000 | 2023-01-27 3:17PM EST | 510.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 74.02% |
| INTU230203C00520000 | 2023-01-30 10:57AM EST | 520.00 | 0.09 | 0.00 | 0.20 | -0.01 | -10.00% | 1 | 20 | 86.72% |
| INTU230203C00530000 | 2023-01-30 10:06AM EST | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 53 | 86.33% |
| INTU230203C00540000 | 2023-01-10 11:45AM EST | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 85.94% |
| INTU230203C00550000 | 2023-01-10 11:45AM EST | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 91.41% |
| INTU230203C00560000 | 2023-01-23 11:43AM EST | 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 96.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203P00240000 | 2023-01-26 9:30AM EST | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 212.50% |
| INTU230203P00250000 | 2023-01-04 12:26PM EST | 250.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 18 | 233.50% |
| INTU230203P00260000 | 2023-01-13 10:05AM EST | 260.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 220.51% |
| INTU230203P00270000 | 2023-01-11 12:15PM EST | 270.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 15 | 202.05% |
| INTU230203P00280000 | 2023-01-03 1:58PM EST | 280.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 5 | 191.02% |
| INTU230203P00290000 | 2023-01-25 11:26AM EST | 290.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 138.28% |
| INTU230203P00300000 | 2023-01-24 10:37AM EST | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 117.19% |
| INTU230203P00305000 | 2023-01-25 9:40AM EST | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 131 | 104.69% |
| INTU230203P00310000 | 2023-01-18 10:27AM EST | 310.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 10 | 37 | 139.75% |
| INTU230203P00315000 | 2023-01-20 10:32AM EST | 315.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 10 | 50 | 109.38% |
| INTU230203P00320000 | 2023-01-11 3:46PM EST | 320.00 | 0.82 | 0.00 | 0.40 | 0.00 | - | 30 | 34 | 113.38% |
| INTU230203P00325000 | 2023-01-30 11:00AM EST | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 84.38% |
| INTU230203P00330000 | 2023-01-30 9:37AM EST | 330.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 20 | 41 | 89.84% |
| INTU230203P00335000 | 2023-01-27 12:58PM EST | 335.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 29 | 108.50% |
| INTU230203P00340000 | 2023-01-30 1:31PM EST | 340.00 | 0.05 | 0.00 | 1.20 | -0.10 | -66.67% | 5 | 106 | 107.52% |
| INTU230203P00345000 | 2023-01-30 3:29PM EST | 345.00 | 0.10 | 0.05 | 0.40 | -0.22 | -68.75% | 51 | 58 | 85.94% |
| INTU230203P00350000 | 2023-01-30 10:37AM EST | 350.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 6 | 85 | 82.72% |
| INTU230203P00355000 | 2023-01-30 11:37AM EST | 355.00 | 0.20 | 0.00 | 0.45 | -0.20 | -50.00% | 71 | 17 | 74.51% |
| INTU230203P00360000 | 2023-01-30 2:05PM EST | 360.00 | 0.20 | 0.05 | 0.70 | -0.10 | -33.33% | 30 | 108 | 74.90% |
| INTU230203P00365000 | 2023-01-30 3:58PM EST | 365.00 | 0.25 | 0.25 | 0.95 | -0.31 | -55.36% | 65 | 42 | 75.29% |
| INTU230203P00367500 | 2023-01-27 10:01AM EST | 367.50 | 0.47 | 0.15 | 1.10 | -0.18 | -27.69% | 2 | 17 | 72.71% |
| INTU230203P00370000 | 2023-01-30 3:48PM EST | 370.00 | 0.45 | 0.35 | 0.70 | +0.09 | +25.00% | 12 | 101 | 67.09% |
| INTU230203P00372500 | 2023-01-26 9:59AM EST | 372.50 | 0.68 | 0.25 | 0.95 | -0.94 | -58.02% | 2 | 11 | 65.75% |
| INTU230203P00375000 | 2023-01-30 11:16AM EST | 375.00 | 0.61 | 0.45 | 0.70 | +0.16 | +35.56% | 22 | 36 | 62.01% |
| INTU230203P00377500 | 2023-01-26 1:02PM EST | 377.50 | 2.05 | 0.50 | 0.75 | 0.00 | - | 1 | 45 | 59.89% |
| INTU230203P00380000 | 2023-01-30 3:54PM EST | 380.00 | 0.77 | 0.60 | 0.90 | +0.12 | +18.46% | 14 | 63 | 59.03% |
| INTU230203P00382500 | 2023-01-30 12:50PM EST | 382.50 | 1.02 | 0.70 | 1.00 | -1.68 | -62.22% | 6 | 19 | 57.40% |
| INTU230203P00385000 | 2023-01-30 1:02PM EST | 385.00 | 1.19 | 0.85 | 1.20 | +0.23 | +23.96% | 26 | 34 | 56.64% |
| INTU230203P00387500 | 2023-01-30 3:16PM EST | 387.50 | 1.27 | 1.05 | 1.40 | +0.38 | +42.70% | 31 | 18 | 55.76% |
| INTU230203P00390000 | 2023-01-30 3:48PM EST | 390.00 | 1.43 | 1.25 | 1.70 | +0.24 | +20.17% | 35 | 51 | 55.05% |
| INTU230203P00392500 | 2023-01-27 3:54PM EST | 392.50 | 1.80 | 1.60 | 1.95 | +0.35 | +24.14% | 1 | 16 | 54.39% |
| INTU230203P00395000 | 2023-01-30 1:34PM EST | 395.00 | 2.20 | 1.90 | 2.40 | +0.73 | +49.66% | 21 | 23 | 53.94% |
| INTU230203P00397500 | 2023-01-30 11:13AM EST | 397.50 | 2.81 | 2.35 | 2.75 | +0.85 | +43.37% | 2 | 23 | 53.17% |
| INTU230203P00400000 | 2023-01-30 3:56PM EST | 400.00 | 3.17 | 2.85 | 3.30 | +1.27 | +66.84% | 28 | 110 | 52.87% |
| INTU230203P00402500 | 2023-01-30 11:00AM EST | 402.50 | 4.35 | 3.40 | 3.90 | +1.80 | +70.59% | 2 | 13 | 52.34% |
| INTU230203P00405000 | 2023-01-30 3:14PM EST | 405.00 | 4.34 | 4.00 | 4.60 | +0.93 | +27.27% | 12 | 90 | 51.75% |
| INTU230203P00407500 | 2023-01-30 10:58AM EST | 407.50 | 6.10 | 4.80 | 5.50 | +2.20 | +56.41% | 2 | 30 | 51.86% |
| INTU230203P00410000 | 2023-01-30 1:40PM EST | 410.00 | 6.30 | 5.80 | 6.40 | +2.63 | +71.66% | 7 | 24 | 51.92% |
| INTU230203P00412500 | 2023-01-30 10:50AM EST | 412.50 | 8.80 | 6.80 | 7.40 | +4.30 | +95.56% | 4 | 10 | 51.64% |
| INTU230203P00415000 | 2023-01-30 11:15AM EST | 415.00 | 7.60 | 8.00 | 8.50 | +2.27 | +42.59% | 20 | 27 | 51.59% |
| INTU230203P00420000 | 2023-01-30 2:11PM EST | 420.00 | 10.00 | 10.30 | 11.10 | +3.00 | +42.86% | 10 | 12 | 50.45% |
| INTU230203P00425000 | 2023-01-30 3:54PM EST | 425.00 | 13.30 | 13.30 | 14.10 | +2.60 | +24.30% | 12 | 5 | 52.37% |
| INTU230203P00430000 | 2023-01-30 3:54PM EST | 430.00 | 17.00 | 16.60 | 17.50 | +6.30 | +58.88% | 4 | 13 | 51.94% |
| INTU230203P00435000 | 2023-01-27 3:38PM EST | 435.00 | 14.50 | 19.80 | 21.50 | 0.00 | - | 5 | 2 | 53.30% |
| INTU230203P00440000 | 2023-01-27 12:00PM EST | 440.00 | 22.75 | 23.60 | 25.70 | 0.00 | - | 1 | 1 | 54.26% |
| INTU230203P00445000 | 2023-01-19 11:51AM EST | 445.00 | 65.00 | 27.90 | 30.40 | 0.00 | - | 1 | 0 | 58.30% |
| INTU230203P00450000 | 2023-01-30 10:34AM EST | 450.00 | 36.00 | 31.70 | 36.20 | +7.70 | +27.21% | 2 | 1 | 72.71% |
© 2023 Yahoo. All rights reserved.
