Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 266.20 | 0.00 | - | 1 | 2 | 150.00 | 0.30 | 0.00 | - | 1 | 391 |
| - | - | - | - | - | 155.00 | 0.70 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 160.00 | 0.90 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 165.00 | 1.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 170.00 | 1.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 175.00 | 0.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 180.00 | 0.90 | 0.00 | - | 1 | 14 |
| 502.50 | 0.00 | - | - | 1 | 185.00 | 0.75 | 0.00 | - | 1 | 89 |
| - | - | - | - | - | 190.00 | 1.05 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 195.00 | 0.80 | -1.48 | -64.91% | 1 | 4 |
| 218.20 | 0.00 | - | 1 | 6 | 200.00 | 0.85 | -1.25 | -59.52% | 1 | 317 |
| 235.10 | 0.00 | - | 1 | 5 | 210.00 | 1.05 | -0.40 | -27.59% | 1 | 283 |
| - | - | - | - | - | 220.00 | 1.20 | -0.90 | -42.86% | 1 | 50 |
| 200.80 | 0.00 | - | 8 | 9 | 230.00 | 1.45 | -0.55 | -27.50% | 1 | 30 |
| 228.05 | 0.00 | - | 1 | 9 | 240.00 | 3.24 | 0.00 | - | 1 | 29 |
| 155.00 | 0.00 | - | 1 | 5 | 250.00 | 2.49 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 260.00 | 5.90 | 0.00 | - | 4 | 244 |
| 203.60 | 0.00 | - | 1 | 1 | 270.00 | 6.90 | 0.00 | - | 2 | 38 |
| 293.00 | 0.00 | - | 1 | 12 | 280.00 | 5.20 | 0.00 | - | 6 | 62 |
| 271.65 | 0.00 | - | 5 | 1 | 290.00 | 3.20 | -0.82 | -20.40% | 4 | 50 |
| 116.10 | 0.00 | - | 1 | 22 | 300.00 | 5.45 | 0.00 | - | 1 | 311 |
| 103.30 | 0.00 | - | 10 | 13 | 310.00 | 6.60 | 0.00 | - | 3 | 193 |
| 145.75 | 0.00 | - | 10 | 23 | 320.00 | 7.10 | 0.00 | - | 6 | 108 |
| 136.80 | 0.00 | - | 73 | 8 | 330.00 | 7.00 | 0.00 | - | 2 | 251 |
| 70.04 | 0.00 | - | 2 | 10 | 340.00 | 10.00 | 0.00 | - | 5 | 102 |
| 126.62 | 0.00 | - | 2 | 65 | 350.00 | 11.60 | 0.00 | - | 3 | 168 |
| 110.00 | 0.00 | - | 1 | 15 | 360.00 | 13.20 | 0.00 | - | 5 | 135 |
| 105.20 | 0.00 | - | 1 | 34 | 370.00 | 11.30 | -1.00 | -8.13% | 2 | 719 |
| 120.00 | +1.91 | +1.62% | 2 | 110 | 380.00 | 17.30 | 0.00 | - | 8 | 152 |
| 109.04 | 0.00 | - | 1 | 45 | 390.00 | 15.00 | -2.62 | -14.87% | 2 | 72 |
| 88.40 | 0.00 | - | 3 | 134 | 400.00 | 16.69 | -1.91 | -10.27% | 1 | 224 |
| 86.13 | 0.00 | - | 2 | 52 | 410.00 | 25.90 | 0.00 | - | 4 | 200 |
| 89.60 | +7.50 | +9.14% | 1 | 107 | 420.00 | 23.88 | 0.00 | - | 4 | 114 |
| 85.50 | +12.40 | +16.96% | 1 | 43 | 430.00 | 24.66 | 0.00 | - | 1 | 47 |
| 75.90 | +31.45 | +70.75% | 1 | 124 | 440.00 | 34.30 | 0.00 | - | 12 | 266 |
| 66.66 | 0.00 | - | 5 | 1,163 | 450.00 | 34.50 | 0.00 | - | 1 | 488 |
| 50.40 | 0.00 | - | 3 | 180 | 460.00 | 42.80 | 0.00 | - | 9 | 293 |
| 54.43 | 0.00 | - | 9 | 347 | 470.00 | 42.20 | 0.00 | - | 3 | 163 |
| 51.50 | 0.00 | - | 2 | 162 | 480.00 | 42.72 | -4.20 | -8.95% | 2 | 182 |
| 47.30 | 0.00 | - | 1 | 162 | 490.00 | 57.50 | 0.00 | - | 9 | 164 |
| 45.10 | +4.60 | +11.36% | 2 | 155 | 500.00 | 57.26 | 0.00 | - | 2 | 189 |
| 35.45 | 0.00 | - | 3 | 84 | 510.00 | - | - | - | - | - |
| 26.37 | 0.00 | - | 5 | 435 | 520.00 | 82.10 | 0.00 | - | 139 | 242 |
| 28.90 | 0.00 | - | 2 | 92 | 530.00 | - | - | - | - | - |
| 25.70 | 0.00 | - | 1 | 413 | 540.00 | 90.63 | 0.00 | - | 1 | 189 |
| 24.44 | +1.84 | +8.14% | 2 | 361 | 550.00 | 149.71 | 0.00 | - | - | 3 |
| 18.90 | 0.00 | - | 3 | 350 | 560.00 | 175.40 | 0.00 | - | 1 | 257 |
| 14.50 | 0.00 | - | 26 | 207 | 580.00 | 185.36 | 0.00 | - | 5 | 85 |
| 12.00 | 0.00 | - | 1 | 172 | 600.00 | 204.36 | 0.00 | - | 4 | 60 |
| 7.90 | 0.00 | - | 1 | 286 | 620.00 | 236.83 | 0.00 | - | 27 | 54 |
| 4.50 | 0.00 | - | 6 | 231 | 640.00 | 292.40 | 0.00 | - | 1 | 61 |
| 3.50 | 0.00 | - | 2 | 150 | 660.00 | 185.00 | 0.00 | - | 2 | 46 |
| 2.20 | 0.00 | - | 1 | 480 | 680.00 | 206.90 | 0.00 | - | 60 | 124 |
| 2.86 | +0.86 | +43.00% | 2 | 301 | 700.00 | 253.05 | 0.00 | - | 1 | 19 |
| 0.99 | 0.00 | - | 2 | 47 | 720.00 | 174.84 | 0.00 | - | 1 | 13 |
| 0.85 | 0.00 | - | 1 | 83 | 740.00 | 190.95 | 0.00 | - | 1 | 8 |
| 4.37 | 0.00 | - | 1 | 49 | 760.00 | 326.26 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 1 | 112 | 780.00 | 242.00 | 0.00 | - | 5 | 8 |
| 0.25 | 0.00 | - | 1 | 67 | 800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 58 | 820.00 | 199.40 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 1 | 24 | 840.00 | 210.90 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | 21 | 12 | 860.00 | 226.60 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 106 | 880.00 | 243.40 | 0.00 | - | - | 1 |
| 4.30 | 0.00 | - | 1 | 102 | 900.00 | - | - | - | - | - |
| 6.08 | 0.00 | - | 1 | 105 | 920.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 40 | 12 | 940.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 0 | 960.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 19 | 980.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 19 | 1,000.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 19 | 1,020.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 11 | 4 | 1,040.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 21 | 58 | 1,060.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
