Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU261218C00320000 | 2024-08-26 9:38AM EDT | 320.00 | 339.00 | 359.00 | 368.00 | 0.00 | - | 1 | 3 | 51.63% |
| INTU261218C00560000 | 2024-08-28 9:30AM EDT | 560.00 | 173.00 | 187.10 | 194.90 | 0.00 | - | 1 | 1 | 39.66% |
| INTU261218C00570000 | 2024-07-10 1:53PM EDT | 570.00 | 174.30 | 169.00 | 178.00 | 0.00 | - | - | 21 | 36.11% |
| INTU261218C00590000 | 2024-06-28 1:04PM EDT | 590.00 | 185.00 | 161.00 | 169.00 | 0.00 | - | 1 | 1 | 36.29% |
| INTU261218C00600000 | 2024-09-13 11:36AM EDT | 600.00 | 165.50 | 164.00 | 173.00 | +22.50 | +15.73% | 1 | 1 | 38.71% |
| INTU261218C00610000 | 2024-08-26 9:43AM EDT | 610.00 | 145.00 | 160.10 | 167.00 | 0.00 | - | 2 | 2 | 38.26% |
| INTU261218C00620000 | 2024-09-13 2:43PM EDT | 620.00 | 158.54 | 153.00 | 162.00 | +19.59 | +14.10% | 1 | 2 | 38.07% |
| INTU261218C00630000 | 2024-08-23 10:15AM EDT | 630.00 | 135.10 | 148.00 | 157.00 | 0.00 | - | 13 | 11 | 37.85% |
| INTU261218C00650000 | 2024-09-12 10:07AM EDT | 650.00 | 136.00 | 138.00 | 147.00 | 0.00 | - | 10 | 15 | 37.34% |
| INTU261218C00660000 | 2024-08-23 9:32AM EDT | 660.00 | 132.00 | 135.10 | 141.80 | 0.00 | - | 1 | 2 | 37.00% |
| INTU261218C00700000 | 2024-08-28 3:10PM EDT | 700.00 | 101.60 | 116.00 | 125.00 | 0.00 | - | 3 | 36 | 36.44% |
| INTU261218C00710000 | 2024-07-24 2:56PM EDT | 710.00 | 104.50 | 96.40 | 103.90 | 0.00 | - | 25 | 25 | 31.91% |
| INTU261218C00720000 | 2024-08-29 3:10PM EDT | 720.00 | 95.00 | 107.00 | 116.00 | 0.00 | - | 10 | 15 | 35.86% |
| INTU261218C00740000 | 2024-09-03 11:02AM EDT | 740.00 | 100.00 | 100.00 | 108.00 | +4.00 | +4.17% | 2 | 10 | 35.45% |
| INTU261218C00760000 | 2024-08-28 11:24AM EDT | 760.00 | 79.90 | 92.00 | 101.00 | 0.00 | - | 1 | 1 | 35.20% |
| INTU261218C00780000 | 2024-07-15 11:42AM EDT | 780.00 | 97.50 | 81.00 | 90.00 | 0.00 | - | 20 | 20 | 33.85% |
| INTU261218C00800000 | 2024-09-12 3:53PM EDT | 800.00 | 77.10 | 78.70 | 86.90 | 0.00 | - | 1 | 35 | 34.42% |
| INTU261218C00820000 | 2024-07-05 10:16AM EDT | 820.00 | 89.10 | 66.00 | 75.00 | 0.00 | - | 3 | 7 | 32.65% |
| INTU261218C00880000 | 2024-08-15 11:23AM EDT | 880.00 | 62.74 | 56.10 | 65.00 | 0.00 | - | - | 35 | 33.50% |
| INTU261218C00900000 | 2024-08-23 1:13PM EDT | 900.00 | 48.10 | 51.80 | 60.40 | 0.00 | - | 1 | 25 | 33.31% |
| INTU261218C00920000 | 2024-08-28 3:10PM EDT | 920.00 | 42.00 | 47.60 | 56.00 | 0.00 | - | 9 | 9 | 33.10% |
| INTU261218C00960000 | 2024-08-28 3:10PM EDT | 960.00 | 35.33 | 40.20 | 48.60 | 0.00 | - | 9 | 9 | 32.87% |
| INTU261218C00980000 | 2024-08-27 10:26AM EDT | 980.00 | 31.96 | 37.00 | 44.90 | 0.00 | - | 1 | 8 | 32.66% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU261218P00310000 | 2024-09-06 12:22PM EDT | 310.00 | 11.20 | 6.50 | 10.80 | 0.00 | - | 3 | 11 | 37.69% |
| INTU261218P00320000 | 2024-07-24 3:21PM EDT | 320.00 | 9.00 | 8.40 | 13.60 | 0.00 | - | 1 | 4 | 38.71% |
| INTU261218P00330000 | 2024-07-10 10:05AM EDT | 330.00 | 9.20 | 9.20 | 18.00 | 0.00 | - | - | 2 | 40.60% |
| INTU261218P00340000 | 2024-07-10 9:49AM EDT | 340.00 | 10.12 | 11.00 | 19.00 | 0.00 | - | - | 1 | 39.85% |
| INTU261218P00350000 | 2024-07-09 11:11AM EDT | 350.00 | 10.60 | 13.10 | 20.70 | 0.00 | - | - | 1 | 39.53% |
| INTU261218P00380000 | 2024-07-01 10:25AM EDT | 380.00 | 14.41 | 11.00 | 18.20 | 0.00 | - | - | 1 | 33.94% |
| INTU261218P00390000 | 2024-08-28 10:18AM EDT | 390.00 | 20.25 | 14.30 | 22.20 | 0.00 | - | 3 | 8 | 34.98% |
| INTU261218P00400000 | 2024-07-10 12:45PM EDT | 400.00 | 17.88 | 19.00 | 29.00 | 0.00 | - | - | 4 | 37.22% |
| INTU261218P00410000 | 2024-08-23 10:19AM EDT | 410.00 | 23.20 | 19.70 | 25.00 | 0.00 | - | 1 | 2 | 33.88% |
| INTU261218P00420000 | 2024-08-01 11:13AM EDT | 420.00 | 22.00 | 22.60 | 27.50 | 0.00 | - | 1 | 3 | 33.83% |
| INTU261218P00430000 | 2024-07-18 12:20PM EDT | 430.00 | 23.20 | 22.00 | 32.00 | 0.00 | - | 2 | 2 | 34.63% |
| INTU261218P00450000 | 2024-08-02 11:40AM EDT | 450.00 | 33.90 | 28.80 | 35.30 | 0.00 | - | 4 | 6 | 33.45% |
| INTU261218P00460000 | 2024-08-02 11:40AM EDT | 460.00 | 36.40 | 31.10 | 36.00 | 0.00 | - | 1 | 1 | 32.45% |
| INTU261218P00500000 | 2024-08-23 3:23PM EDT | 500.00 | 47.00 | 38.00 | 44.10 | 0.00 | - | 5 | 7 | 30.42% |
| INTU261218P00520000 | 2024-06-26 10:18AM EDT | 520.00 | 47.25 | 45.10 | 52.10 | 0.00 | - | - | 1 | 30.59% |
| INTU261218P00570000 | 2024-06-25 9:30AM EDT | 570.00 | 66.30 | 64.00 | 74.00 | 0.00 | - | - | 1 | 30.68% |
| INTU261218P00590000 | 2024-09-06 11:19AM EDT | 590.00 | 84.00 | 67.90 | 73.90 | 0.00 | - | 3 | 3 | 27.90% |
| INTU261218P00600000 | 2024-09-13 12:48PM EDT | 600.00 | 75.30 | 71.80 | 78.00 | -9.20 | -10.89% | 2 | 31 | 27.68% |
| INTU261218P00610000 | 2024-08-26 11:08AM EDT | 610.00 | 90.70 | 75.80 | 82.30 | 0.00 | - | - | 4 | 27.47% |
| INTU261218P00620000 | 2024-08-23 2:49PM EDT | 620.00 | 93.95 | 80.50 | 86.50 | 0.00 | - | 1 | 1 | 27.20% |
| INTU261218P00640000 | 2024-08-23 1:58PM EDT | 640.00 | 106.21 | 88.70 | 95.40 | 0.00 | - | 10 | 3 | 26.68% |
| INTU261218P00650000 | 2024-08-14 11:39AM EDT | 650.00 | 105.28 | 93.20 | 100.00 | 0.00 | - | 7 | 7 | 26.41% |
| INTU261218P00660000 | 2024-08-23 2:25PM EDT | 660.00 | 115.30 | 97.10 | 105.20 | 0.00 | - | 2 | 42 | 26.26% |
| INTU261218P00670000 | 2024-08-22 9:34AM EDT | 670.00 | 99.35 | 102.00 | 110.20 | 0.00 | - | - | 1 | 26.03% |
| INTU261218P00700000 | 2024-08-23 2:37PM EDT | 700.00 | 137.18 | 117.30 | 125.60 | 0.00 | - | 13 | 27 | 25.21% |
| INTU261218P00710000 | 2024-08-14 10:40AM EDT | 710.00 | 140.30 | 126.50 | 133.50 | 0.00 | - | 2 | 2 | 25.57% |
| INTU261218P00720000 | 2024-07-15 11:42AM EDT | 720.00 | 129.00 | 137.10 | 146.00 | 0.00 | - | 21 | 21 | 27.06% |
| INTU261218P00740000 | 2024-08-15 12:06PM EDT | 740.00 | 146.90 | 140.30 | 147.40 | 0.00 | - | 5 | 43 | 23.93% |
| INTU261218P00760000 | 2024-08-22 12:25PM EDT | 760.00 | 150.30 | 152.60 | 159.30 | 0.00 | - | - | 2 | 23.33% |
© 2024 Yahoo. All rights reserved.