Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221021C00260000 | 2022-05-23 11:13AM EDT | 260.00 | 115.50 | 131.20 | 135.60 | 0.00 | - | - | 1 | 0.00% |
| INTU221021C00290000 | 2022-05-31 1:12PM EDT | 290.00 | 140.58 | 120.00 | 126.20 | 0.00 | - | 1 | 1 | 56.78% |
| INTU221021C00300000 | 2022-05-31 1:12PM EDT | 300.00 | 131.84 | 111.90 | 115.40 | 0.00 | - | 2 | 2 | 53.73% |
| INTU221021C00310000 | 2022-06-27 2:15PM EDT | 310.00 | 106.00 | 102.80 | 106.80 | -7.00 | -6.19% | 2 | 2 | 51.79% |
| INTU221021C00320000 | 2022-06-15 11:18AM EDT | 320.00 | 76.60 | 94.90 | 98.60 | 0.00 | - | - | 2 | 51.04% |
| INTU221021C00330000 | 2022-06-06 11:17AM EDT | 330.00 | 97.10 | 87.10 | 90.90 | 0.00 | - | 1 | 1 | 50.36% |
| INTU221021C00340000 | 2022-06-24 12:46PM EDT | 340.00 | 87.20 | 79.20 | 82.70 | 0.00 | - | 2 | 2 | 51.38% |
| INTU221021C00350000 | 2022-06-15 11:34AM EDT | 350.00 | 57.30 | 72.30 | 75.40 | 0.00 | - | - | 2 | 50.40% |
| INTU221021C00360000 | 2022-06-01 9:53AM EDT | 360.00 | 85.00 | 65.10 | 69.10 | 0.00 | - | 1 | 1 | 50.34% |
| INTU221021C00370000 | 2022-06-16 3:55PM EDT | 370.00 | 34.00 | 59.10 | 61.50 | 0.00 | - | 4 | 13 | 48.23% |
| INTU221021C00380000 | 2022-06-22 9:40AM EDT | 380.00 | 37.61 | 53.20 | 54.70 | 0.00 | - | 1 | 21 | 46.79% |
| INTU221021C00390000 | 2022-06-22 3:04PM EDT | 390.00 | 37.60 | 45.90 | 49.20 | 0.00 | - | 10 | 26 | 46.48% |
| INTU221021C00400000 | 2022-06-27 10:59AM EDT | 400.00 | 46.00 | 40.90 | 43.00 | -2.00 | -4.17% | 1 | 48 | 44.98% |
| INTU221021C00410000 | 2022-06-27 10:33AM EDT | 410.00 | 39.30 | 35.80 | 37.80 | -1.80 | -4.38% | 2 | 21 | 44.19% |
| INTU221021C00420000 | 2022-06-24 3:49PM EDT | 420.00 | 37.60 | 31.50 | 32.80 | 0.00 | - | 8 | 49 | 43.21% |
| INTU221021C00430000 | 2022-06-24 3:45PM EDT | 430.00 | 32.90 | 27.00 | 28.90 | 0.00 | - | 12 | 48 | 43.03% |
| INTU221021C00440000 | 2022-06-27 1:24PM EDT | 440.00 | 25.50 | 23.10 | 24.60 | -2.70 | -9.57% | 4 | 86 | 41.99% |
| INTU221021C00450000 | 2022-06-24 12:36PM EDT | 450.00 | 24.20 | 19.60 | 21.00 | 0.00 | - | 14 | 87 | 41.32% |
| INTU221021C00460000 | 2022-06-24 12:16PM EDT | 460.00 | 21.30 | 16.60 | 18.30 | 0.00 | - | 14 | 81 | 41.29% |
| INTU221021C00470000 | 2022-06-24 3:45PM EDT | 470.00 | 18.10 | 13.90 | 15.20 | 0.00 | - | 25 | 180 | 40.38% |
| INTU221021C00480000 | 2022-06-27 2:25PM EDT | 480.00 | 12.70 | 12.10 | 13.20 | -2.20 | -14.77% | 1 | 49 | 40.48% |
| INTU221021C00490000 | 2022-06-27 3:36PM EDT | 490.00 | 10.15 | 10.00 | 10.90 | -2.85 | -21.92% | 1 | 88 | 39.79% |
| INTU221021C00500000 | 2022-06-27 9:41AM EDT | 500.00 | 9.50 | 8.30 | 9.00 | -1.50 | -13.64% | 3 | 347 | 39.27% |
| INTU221021C00510000 | 2022-06-24 2:19PM EDT | 510.00 | 8.80 | 6.80 | 7.60 | 0.00 | - | 1 | 42 | 39.16% |
| INTU221021C00520000 | 2022-06-22 10:17AM EDT | 520.00 | 4.20 | 5.60 | 6.30 | 0.00 | - | 2 | 46 | 38.87% |
| INTU221021C00530000 | 2022-06-14 2:32PM EDT | 530.00 | 2.85 | 4.50 | 4.90 | 0.00 | - | 1 | 137 | 37.98% |
| INTU221021C00540000 | 2022-06-13 2:32PM EDT | 540.00 | 2.50 | 3.60 | 4.40 | 0.00 | - | 1 | 34 | 38.67% |
| INTU221021C00550000 | 2022-06-24 10:54AM EDT | 550.00 | 5.00 | 2.85 | 3.30 | 0.00 | - | 1 | 43 | 37.62% |
| INTU221021C00560000 | 2022-06-09 3:50PM EDT | 560.00 | 3.40 | 2.20 | 2.70 | 0.00 | - | 6 | 346 | 37.48% |
| INTU221021C00570000 | 2022-06-10 12:10PM EDT | 570.00 | 2.00 | 1.70 | 2.20 | 0.00 | - | 3 | 53 | 37.35% |
| INTU221021C00580000 | 2022-06-10 11:55AM EDT | 580.00 | 1.65 | 1.35 | 2.00 | 0.00 | - | 1 | 24 | 38.05% |
| INTU221021C00590000 | 2022-06-09 3:24PM EDT | 590.00 | 2.10 | 0.95 | 2.00 | 0.00 | - | 1 | 568 | 39.44% |
| INTU221021C00600000 | 2022-06-27 3:50PM EDT | 600.00 | 1.25 | 0.70 | 1.70 | -0.65 | -34.21% | 1 | 21 | 39.55% |
| INTU221021C00610000 | 2022-06-01 11:15AM EDT | 610.00 | 2.20 | 0.60 | 1.50 | 0.00 | - | 3 | 52 | 39.92% |
| INTU221021C00620000 | 2022-06-17 1:11PM EDT | 620.00 | 0.39 | 0.25 | 1.25 | 0.00 | - | 2 | 33 | 39.89% |
| INTU221021C00630000 | 2022-05-11 2:07PM EDT | 630.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | 1 | 24 | 39.92% |
| INTU221021C00640000 | 2022-06-07 2:01PM EDT | 640.00 | 1.02 | 0.10 | 0.95 | 0.00 | - | 4 | 26 | 40.42% |
| INTU221021C00650000 | 2022-05-03 3:08PM EDT | 650.00 | 2.45 | 0.90 | 1.55 | 0.00 | - | 3 | 30 | 44.97% |
| INTU221021C00660000 | 2022-06-10 12:12PM EDT | 660.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 41.11% |
| INTU221021C00680000 | 2022-05-17 2:08PM EDT | 680.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 1 | 54 | 41.33% |
| INTU221021C00700000 | 2022-06-01 3:31PM EDT | 700.00 | 0.36 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 44.24% |
| INTU221021C00720000 | 2022-05-06 1:40PM EDT | 720.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 46.09% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221021P00175000 | 2022-05-25 10:49AM EDT | 175.00 | 1.95 | 0.15 | 0.95 | 0.00 | - | 2 | 3 | 68.75% |
| INTU221021P00185000 | 2022-06-03 3:48PM EDT | 185.00 | 1.20 | 0.10 | 1.10 | 0.00 | - | 1 | 1 | 65.33% |
| INTU221021P00195000 | 2022-06-23 9:56AM EDT | 195.00 | 1.35 | 0.35 | 1.30 | 0.00 | - | - | 5 | 64.36% |
| INTU221021P00200000 | 2022-06-21 11:51AM EDT | 200.00 | 1.89 | 0.45 | 1.40 | 0.00 | - | 1 | 1 | 63.48% |
| INTU221021P00210000 | 2022-06-14 10:48AM EDT | 210.00 | 3.60 | 0.75 | 1.70 | 0.00 | - | 2 | 3 | 62.39% |
| INTU221021P00220000 | 2022-06-15 12:22PM EDT | 220.00 | 3.30 | 1.05 | 2.05 | 0.00 | - | 1 | 12 | 60.99% |
| INTU221021P00230000 | 2022-06-13 12:37PM EDT | 230.00 | 4.90 | 1.45 | 2.30 | 0.00 | - | 1 | 100 | 59.22% |
| INTU221021P00240000 | 2022-06-10 11:10AM EDT | 240.00 | 4.65 | 1.95 | 2.90 | 0.00 | - | 4 | 25 | 58.36% |
| INTU221021P00250000 | 2022-06-13 3:08PM EDT | 250.00 | 7.65 | 2.50 | 3.50 | 0.00 | - | 1 | 26 | 57.12% |
| INTU221021P00260000 | 2022-06-23 12:39PM EDT | 260.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 1 | 21 | 56.16% |
| INTU221021P00270000 | 2022-06-22 3:50PM EDT | 270.00 | 6.70 | 4.30 | 4.90 | 0.00 | - | 3 | 58 | 55.08% |
| INTU221021P00280000 | 2022-06-23 12:31PM EDT | 280.00 | 7.10 | 5.20 | 5.90 | 0.00 | - | 3 | 122 | 53.90% |
| INTU221021P00290000 | 2022-06-27 1:00PM EDT | 290.00 | 6.10 | 6.30 | 7.10 | -3.20 | -34.41% | 1 | 78 | 52.86% |
| INTU221021P00300000 | 2022-06-27 3:51PM EDT | 300.00 | 8.10 | 7.60 | 8.50 | +0.50 | +6.58% | 4 | 112 | 51.87% |
| INTU221021P00310000 | 2022-06-27 3:34PM EDT | 310.00 | 9.40 | 9.10 | 9.90 | +0.70 | +8.05% | 1 | 89 | 50.68% |
| INTU221021P00320000 | 2022-06-27 1:48PM EDT | 320.00 | 10.70 | 10.70 | 11.60 | +0.20 | +1.90% | 8 | 83 | 50.31% |
| INTU221021P00330000 | 2022-06-27 3:06PM EDT | 330.00 | 13.10 | 12.90 | 13.70 | +1.10 | +9.17% | 6 | 431 | 49.45% |
| INTU221021P00340000 | 2022-06-24 12:05PM EDT | 340.00 | 14.40 | 15.10 | 15.90 | 0.00 | - | 17 | 381 | 48.34% |
| INTU221021P00350000 | 2022-06-27 12:05PM EDT | 350.00 | 16.68 | 17.60 | 18.70 | -0.42 | -2.46% | 1 | 91 | 47.70% |
| INTU221021P00360000 | 2022-06-24 1:05PM EDT | 360.00 | 19.00 | 20.20 | 21.70 | 0.00 | - | 2 | 365 | 46.90% |
| INTU221021P00370000 | 2022-06-24 11:27AM EDT | 370.00 | 22.90 | 23.40 | 24.70 | 0.00 | - | 2 | 112 | 45.69% |
| INTU221021P00380000 | 2022-06-24 12:21PM EDT | 380.00 | 25.70 | 27.20 | 28.40 | 0.00 | - | 3 | 121 | 44.95% |
| INTU221021P00390000 | 2022-06-23 1:51PM EDT | 390.00 | 38.30 | 30.50 | 32.40 | 0.00 | - | 1 | 51 | 44.13% |
| INTU221021P00400000 | 2022-06-23 1:50PM EDT | 400.00 | 43.50 | 34.80 | 36.80 | 0.00 | - | 5 | 54 | 43.34% |
| INTU221021P00410000 | 2022-06-27 10:18AM EDT | 410.00 | 40.00 | 39.50 | 41.20 | +4.50 | +12.68% | 1 | 20 | 42.13% |
| INTU221021P00420000 | 2022-06-27 2:40PM EDT | 420.00 | 44.90 | 44.60 | 46.60 | +4.10 | +10.05% | 4 | 46 | 41.60% |
| INTU221021P00430000 | 2022-06-24 1:11PM EDT | 430.00 | 49.80 | 50.00 | 52.60 | +2.40 | +5.06% | 1 | 46 | 41.29% |
| INTU221021P00440000 | 2022-06-24 12:47PM EDT | 440.00 | 54.30 | 56.10 | 58.40 | 0.00 | - | 4 | 41 | 40.33% |
| INTU221021P00450000 | 2022-06-08 12:57PM EDT | 450.00 | 61.30 | 63.30 | 64.90 | 0.00 | - | 1 | 38 | 39.72% |
| INTU221021P00460000 | 2022-05-25 3:06PM EDT | 460.00 | 83.86 | 61.60 | 64.20 | 0.00 | - | 7 | 75 | 29.30% |
| INTU221021P00470000 | 2022-05-25 3:06PM EDT | 470.00 | 91.45 | 69.10 | 71.10 | 0.00 | - | 7 | 52 | 27.21% |
| INTU221021P00480000 | 2022-06-13 9:54AM EDT | 480.00 | 118.15 | 84.50 | 87.70 | 0.00 | - | 50 | 64 | 39.44% |
| INTU221021P00490000 | 2022-04-19 1:46PM EDT | 490.00 | 51.80 | 128.10 | 135.10 | 0.00 | - | 1 | 9 | 82.50% |
| INTU221021P00500000 | 2022-05-11 12:47PM EDT | 500.00 | 139.38 | 121.20 | 124.50 | 0.00 | - | 60 | 62 | 63.78% |
| INTU221021P00510000 | 2022-04-11 1:45PM EDT | 510.00 | 66.60 | 149.30 | 156.40 | 0.00 | - | 3 | 3 | 89.47% |
| INTU221021P00520000 | 2022-06-17 1:24PM EDT | 520.00 | 149.37 | 118.50 | 122.20 | 0.00 | - | 1 | 2 | 40.05% |
| INTU221021P00540000 | 2022-06-21 11:54AM EDT | 540.00 | 164.59 | 136.00 | 141.90 | 0.00 | - | 2 | 3 | 43.34% |
| INTU221021P00550000 | 2022-03-14 12:12PM EDT | 550.00 | 131.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU221021P00570000 | 2022-04-28 12:10PM EDT | 570.00 | 142.75 | 149.60 | 153.70 | 0.00 | - | 80 | 85 | 0.00% |
| INTU221021P00590000 | 2022-04-07 3:50PM EDT | 590.00 | 111.86 | 193.50 | 199.70 | 0.00 | - | 1 | 2 | 60.71% |
| INTU221021P00600000 | 2022-05-19 3:20PM EDT | 600.00 | 235.32 | 226.70 | 233.80 | 0.00 | - | 59 | 1 | 95.24% |
| INTU221021P00620000 | 2022-03-14 12:04AM EDT | 620.00 | 175.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU221021P00630000 | 2022-03-17 11:26AM EDT | 630.00 | 170.10 | 164.30 | 172.10 | 0.00 | - | - | 1 | 0.00% |
| INTU221021P00650000 | 2022-03-28 2:37PM EDT | 650.00 | 182.02 | 228.00 | 237.40 | 0.00 | - | 2 | 2 | 0.00% |
| INTU221021P00660000 | 2022-05-12 3:07PM EDT | 660.00 | 311.88 | 274.80 | 281.20 | 0.00 | - | 1 | 0 | 89.74% |
© 2022 Yahoo. All rights reserved.
