Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220930C00360000 | 2022-08-24 9:30AM EDT | 360.00 | 126.50 | 0.00 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| INTU220930C00370000 | 2022-09-26 11:05AM EDT | 370.00 | 30.30 | 38.40 | 44.30 | 0.00 | - | 1 | 3 | 117.53% |
| INTU220930C00375000 | 2022-09-27 1:18PM EDT | 375.00 | 25.30 | 33.50 | 39.30 | 0.00 | - | 2 | 8 | 107.03% |
| INTU220930C00380000 | 2022-09-26 11:05AM EDT | 380.00 | 23.28 | 28.80 | 34.10 | 0.00 | - | 1 | 9 | 96.29% |
| INTU220930C00385000 | 2022-09-27 2:40PM EDT | 385.00 | 19.00 | 24.70 | 27.90 | 0.00 | - | 1 | 19 | 82.47% |
| INTU220930C00390000 | 2022-09-26 1:52PM EDT | 390.00 | 12.30 | 19.90 | 23.40 | 0.00 | - | 8 | 33 | 75.07% |
| INTU220930C00395000 | 2022-09-28 3:06PM EDT | 395.00 | 18.50 | 16.40 | 18.10 | +8.20 | +79.61% | 5 | 251 | 69.06% |
| INTU220930C00400000 | 2022-09-28 11:03AM EDT | 400.00 | 12.00 | 13.20 | 14.10 | +2.80 | +30.43% | 6 | 169 | 68.46% |
| INTU220930C00405000 | 2022-09-28 2:55PM EDT | 405.00 | 10.40 | 9.80 | 10.70 | +3.70 | +55.22% | 86 | 138 | 65.88% |
| INTU220930C00410000 | 2022-09-28 3:54PM EDT | 410.00 | 8.60 | 7.10 | 7.60 | +4.00 | +86.96% | 70 | 255 | 63.65% |
| INTU220930C00415000 | 2022-09-28 2:12PM EDT | 415.00 | 5.70 | 4.90 | 5.60 | +2.95 | +107.27% | 124 | 96 | 63.87% |
| INTU220930C00420000 | 2022-09-28 3:56PM EDT | 420.00 | 4.00 | 3.20 | 3.80 | +1.71 | +74.67% | 48 | 226 | 62.89% |
| INTU220930C00422500 | 2022-09-28 3:52PM EDT | 422.50 | 3.10 | 2.40 | 3.20 | +1.10 | +55.00% | 12 | 116 | 62.38% |
| INTU220930C00425000 | 2022-09-28 2:11PM EDT | 425.00 | 2.70 | 1.80 | 2.50 | +1.15 | +74.19% | 8 | 95 | 61.23% |
| INTU220930C00427500 | 2022-09-28 3:23PM EDT | 427.50 | 1.94 | 1.60 | 1.90 | +0.79 | +68.70% | 63 | 29 | 61.84% |
| INTU220930C00430000 | 2022-09-28 3:03PM EDT | 430.00 | 1.60 | 1.25 | 1.65 | +0.70 | +77.78% | 8 | 238 | 62.92% |
| INTU220930C00432500 | 2022-09-28 10:41AM EDT | 432.50 | 1.35 | 1.00 | 1.40 | +0.66 | +95.65% | 15 | 144 | 63.97% |
| INTU220930C00435000 | 2022-09-28 1:17PM EDT | 435.00 | 1.05 | 0.55 | 1.10 | +0.35 | +50.00% | 3 | 116 | 61.87% |
| INTU220930C00437500 | 2022-09-28 10:32AM EDT | 437.50 | 0.66 | 0.45 | 0.95 | +0.11 | +20.00% | 2 | 27 | 63.48% |
| INTU220930C00440000 | 2022-09-28 3:33PM EDT | 440.00 | 0.70 | 0.25 | 0.75 | +0.32 | +84.21% | 73 | 42 | 62.60% |
| INTU220930C00442500 | 2022-09-26 2:46PM EDT | 442.50 | 0.45 | 0.35 | 0.65 | 0.00 | - | 2 | 21 | 66.36% |
| INTU220930C00445000 | 2022-09-28 3:33PM EDT | 445.00 | 0.48 | 0.25 | 0.90 | +0.17 | +54.84% | 61 | 350 | 72.22% |
| INTU220930C00447500 | 2022-09-22 2:25PM EDT | 447.50 | 0.65 | 0.05 | 1.15 | 0.00 | - | 7 | 25 | 76.61% |
| INTU220930C00450000 | 2022-09-27 3:16PM EDT | 450.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 11 | 202 | 74.07% |
| INTU220930C00452500 | 2022-09-26 2:14PM EDT | 452.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| INTU220930C00455000 | 2022-09-26 12:27PM EDT | 455.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 7 | 34 | 54.69% |
| INTU220930C00457500 | 2022-09-16 12:12PM EDT | 457.50 | 2.20 | 0.05 | 1.20 | 0.00 | - | 3 | 3 | 91.85% |
| INTU220930C00460000 | 2022-09-28 12:02PM EDT | 460.00 | 0.21 | 0.05 | 1.05 | -0.54 | -72.00% | 1 | 113 | 92.97% |
| INTU220930C00462500 | 2022-09-27 11:00AM EDT | 462.50 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 7 | 62.50% |
| INTU220930C00465000 | 2022-09-26 1:39PM EDT | 465.00 | 0.16 | 0.05 | 1.15 | 0.00 | - | 1 | 33 | 101.47% |
| INTU220930C00467500 | 2022-09-27 11:16AM EDT | 467.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 14 | 29 | 104.00% |
| INTU220930C00470000 | 2022-09-15 10:50AM EDT | 470.00 | 2.25 | 0.00 | 1.10 | 0.00 | - | 10 | 97 | 106.40% |
| INTU220930C00475000 | 2022-09-28 3:52PM EDT | 475.00 | 0.14 | 0.00 | 0.35 | +0.09 | +180.00% | 16 | 32 | 93.75% |
| INTU220930C00480000 | 2022-09-26 12:51PM EDT | 480.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 19 | 120.22% |
| INTU220930C00485000 | 2022-09-27 11:10AM EDT | 485.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 138 | 126.47% |
| INTU220930C00490000 | 2022-09-28 3:51PM EDT | 490.00 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 21 | 26 | 122.07% |
| INTU220930C00495000 | 2022-09-27 11:10AM EDT | 495.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 160 | 117.58% |
| INTU220930C00500000 | 2022-09-28 11:16AM EDT | 500.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 126.76% |
| INTU220930C00505000 | 2022-09-28 11:18AM EDT | 505.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 28 | 123.24% |
| INTU220930C00510000 | 2022-09-22 10:33AM EDT | 510.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 42 | 139.06% |
| INTU220930C00515000 | 2022-09-28 2:31PM EDT | 515.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 88 | 107 | 142.38% |
| INTU220930C00520000 | 2022-09-19 2:55PM EDT | 520.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 171.68% |
| INTU220930C00525000 | 2022-08-30 11:25AM EDT | 525.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 227.59% |
| INTU220930C00530000 | 2022-09-26 10:13AM EDT | 530.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 720 | 721 | 150.00% |
| INTU220930C00535000 | 2022-09-09 11:14AM EDT | 535.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 22 | 22 | 154.69% |
| INTU220930C00540000 | 2022-09-28 11:18AM EDT | 540.00 | 0.01 | 0.00 | 0.65 | -0.04 | -80.00% | 24 | 25 | 173.05% |
| INTU220930C00560000 | 2022-08-24 9:30AM EDT | 560.00 | 2.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 195.70% |
| INTU220930C00570000 | 2022-08-30 1:26PM EDT | 570.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| INTU220930C00580000 | 2022-08-29 11:52AM EDT | 580.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU220930C00590000 | 2022-08-26 11:50AM EDT | 590.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 250.20% |
| INTU220930C00610000 | 2022-09-27 9:31AM EDT | 610.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 18 | 143 | 198.83% |
| INTU220930C00620000 | 2022-09-28 11:19AM EDT | 620.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 100 | 1,158 | 185.94% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220930P00240000 | 2022-09-26 9:53AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 68 | 524 | 243.75% |
| INTU220930P00250000 | 2022-09-28 9:35AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 226.56% |
| INTU220930P00260000 | 2022-09-28 11:59AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 181 | 386 | 50.00% |
| INTU220930P00270000 | 2022-09-21 1:50PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 228.13% |
| INTU220930P00280000 | 2022-09-22 12:17PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 189.84% |
| INTU220930P00290000 | 2022-09-26 9:57AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 42 | 181.25% |
| INTU220930P00300000 | 2022-09-26 10:12AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 49 | 72 | 164.84% |
| INTU220930P00305000 | 2022-09-26 3:46PM EDT | 305.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 21 | 38 | 205.86% |
| INTU220930P00315000 | 2022-09-27 3:17PM EDT | 315.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 64 | 66 | 157.03% |
| INTU220930P00320000 | 2022-09-23 10:25AM EDT | 320.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 45 | 68 | 133.59% |
| INTU220930P00325000 | 2022-09-27 9:47AM EDT | 325.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 15 | 40 | 142.97% |
| INTU220930P00330000 | 2022-09-28 3:49PM EDT | 330.00 | 0.05 | 0.00 | 1.10 | -0.20 | -80.00% | 156 | 10 | 157.91% |
| INTU220930P00335000 | 2022-09-28 3:14PM EDT | 335.00 | 0.10 | 0.00 | 0.45 | -0.20 | -66.67% | 32 | 15 | 128.52% |
| INTU220930P00340000 | 2022-09-28 3:54PM EDT | 340.00 | 0.05 | 0.00 | 0.40 | -0.35 | -87.50% | 517 | 25 | 118.16% |
| INTU220930P00345000 | 2022-09-27 9:30AM EDT | 345.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 1 | 25 | 129.00% |
| INTU220930P00350000 | 2022-09-28 11:27AM EDT | 350.00 | 0.25 | 0.05 | 0.35 | -0.25 | -50.00% | 16 | 117 | 102.05% |
| INTU220930P00355000 | 2022-09-26 1:25PM EDT | 355.00 | 1.09 | 0.05 | 0.80 | 0.00 | - | 17 | 26 | 106.54% |
| INTU220930P00360000 | 2022-09-28 10:15AM EDT | 360.00 | 0.40 | 0.05 | 0.60 | -0.57 | -58.76% | 40 | 70 | 93.26% |
| INTU220930P00365000 | 2022-09-28 11:57AM EDT | 365.00 | 0.50 | 0.10 | 1.35 | -0.54 | -51.92% | 2 | 55 | 99.22% |
| INTU220930P00370000 | 2022-09-28 11:52AM EDT | 370.00 | 0.65 | 0.40 | 0.75 | -1.10 | -62.86% | 29 | 409 | 85.35% |
| INTU220930P00375000 | 2022-09-28 3:41PM EDT | 375.00 | 0.71 | 0.60 | 1.00 | -1.34 | -65.37% | 86 | 54 | 82.13% |
| INTU220930P00380000 | 2022-09-28 3:39PM EDT | 380.00 | 1.06 | 0.95 | 1.15 | -2.44 | -69.71% | 88 | 98 | 77.64% |
| INTU220930P00385000 | 2022-09-28 3:56PM EDT | 385.00 | 1.40 | 1.35 | 1.80 | -3.00 | -68.18% | 11 | 50 | 76.07% |
| INTU220930P00390000 | 2022-09-28 3:56PM EDT | 390.00 | 1.95 | 1.85 | 2.25 | -4.45 | -69.53% | 209 | 295 | 71.17% |
| INTU220930P00395000 | 2022-09-28 3:06PM EDT | 395.00 | 2.90 | 2.70 | 3.10 | -3.53 | -54.90% | 8 | 113 | 68.41% |
| INTU220930P00400000 | 2022-09-28 3:59PM EDT | 400.00 | 3.90 | 3.90 | 4.70 | -6.00 | -60.61% | 215 | 277 | 67.90% |
| INTU220930P00405000 | 2022-09-28 3:59PM EDT | 405.00 | 5.70 | 5.40 | 6.20 | -6.90 | -54.76% | 60 | 63 | 64.53% |
| INTU220930P00410000 | 2022-09-28 2:11PM EDT | 410.00 | 8.50 | 7.40 | 8.50 | -5.60 | -39.72% | 102 | 50 | 62.74% |
| INTU220930P00415000 | 2022-09-28 3:44PM EDT | 415.00 | 9.80 | 10.20 | 11.40 | -3.40 | -25.76% | 29 | 1,262 | 62.50% |
| INTU220930P00420000 | 2022-09-28 9:44AM EDT | 420.00 | 19.63 | 12.90 | 14.50 | -3.82 | -16.29% | 1 | 64 | 57.96% |
| INTU220930P00422500 | 2022-09-28 1:17PM EDT | 422.50 | 17.00 | 14.30 | 16.40 | -12.00 | -41.38% | 8 | 15 | 55.37% |
| INTU220930P00425000 | 2022-09-28 2:43PM EDT | 425.00 | 18.10 | 15.50 | 18.30 | -12.42 | -40.69% | 12 | 50 | 66.14% |
| INTU220930P00427500 | 2022-09-26 3:43PM EDT | 427.50 | 31.64 | 18.60 | 20.30 | 0.00 | - | 1 | 26 | 54.98% |
| INTU220930P00430000 | 2022-09-27 12:12PM EDT | 430.00 | 32.45 | 19.40 | 22.90 | 0.00 | - | 1 | 36 | 72.63% |
| INTU220930P00432500 | 2022-09-28 2:58PM EDT | 432.50 | 24.30 | 21.80 | 25.40 | -10.20 | -29.57% | 6 | 11 | 77.86% |
| INTU220930P00435000 | 2022-09-19 11:31AM EDT | 435.00 | 20.70 | 23.40 | 27.00 | 0.00 | - | 2 | 111 | 70.02% |
| INTU220930P00437500 | 2022-09-22 11:39AM EDT | 437.50 | 38.60 | 24.80 | 30.50 | 0.00 | - | 6 | 15 | 89.26% |
| INTU220930P00440000 | 2022-09-23 2:12PM EDT | 440.00 | 50.00 | 27.10 | 32.40 | 0.00 | - | 1 | 11 | 85.50% |
| INTU220930P00442500 | 2022-09-14 2:22PM EDT | 442.50 | 19.20 | 29.20 | 34.40 | 0.00 | - | 2 | 4 | 81.59% |
| INTU220930P00445000 | 2022-09-26 3:36PM EDT | 445.00 | 48.05 | 31.70 | 36.50 | 0.00 | - | 1 | 6 | 77.54% |
| INTU220930P00447500 | 2022-09-14 1:18PM EDT | 447.50 | 20.50 | 34.00 | 40.70 | 0.00 | - | 1 | 1 | 111.18% |
| INTU220930P00450000 | 2022-09-23 3:39PM EDT | 450.00 | 57.65 | 36.10 | 42.10 | 0.00 | - | 2 | 33 | 97.90% |
| INTU220930P00455000 | 2022-09-23 3:39PM EDT | 455.00 | 62.26 | 41.90 | 47.10 | 0.00 | - | 17 | 24 | 106.08% |
| INTU220930P00457500 | 2022-09-20 10:26AM EDT | 457.50 | 40.30 | 44.50 | 50.10 | 0.00 | - | 1 | 3 | 119.34% |
| INTU220930P00460000 | 2022-09-15 3:57PM EDT | 460.00 | 40.17 | 47.30 | 51.70 | 0.00 | - | 4 | 28 | 105.23% |
| INTU220930P00462500 | 2022-09-19 10:45AM EDT | 462.50 | 40.70 | 49.50 | 54.50 | 0.00 | - | 2 | 1 | 115.77% |
| INTU220930P00465000 | 2022-09-20 1:48PM EDT | 465.00 | 48.98 | 52.60 | 57.00 | 0.00 | - | 3 | 10 | 119.58% |
| INTU220930P00470000 | 2022-09-16 10:29AM EDT | 470.00 | 54.28 | 57.10 | 61.70 | 0.00 | - | 5 | 5 | 119.73% |
| INTU220930P00475000 | 2022-08-24 12:31PM EDT | 475.00 | 23.10 | 80.10 | 87.20 | 0.00 | - | 2 | 2 | 331.15% |
| INTU220930P00480000 | 2022-09-22 11:10AM EDT | 480.00 | 80.08 | 67.20 | 71.80 | 0.00 | - | 5 | 4 | 136.33% |
| INTU220930P00485000 | 2022-08-11 3:32PM EDT | 485.00 | 29.20 | 35.70 | 39.40 | 0.00 | - | - | 2 | 0.00% |
| INTU220930P00490000 | 2022-08-11 9:31AM EDT | 490.00 | 30.10 | 38.90 | 43.30 | 0.00 | - | - | 1 | 0.00% |
| INTU220930P00495000 | 2022-08-31 10:33AM EDT | 495.00 | 63.30 | 81.90 | 86.60 | 0.00 | - | 5 | 20 | 150.15% |
| INTU220930P00500000 | 2022-08-11 3:25PM EDT | 500.00 | 38.20 | 48.00 | 52.20 | 0.00 | - | - | 3 | 0.00% |
| INTU220930P00505000 | 2022-08-11 9:31AM EDT | 505.00 | 38.40 | 52.20 | 57.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
