Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 239.67 | 0.00 | - | 5 | 5 | 150.00 | 0.34 | 0.00 | - | 1 | 426 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 160.00 | 0.90 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 165.00 | 1.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 170.00 | 1.00 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 175.00 | 0.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 180.00 | 0.15 | 0.00 | - | 112 | 125 |
| 502.50 | 0.00 | - | - | 1 | 185.00 | 0.21 | 0.00 | - | 3 | 123 |
| - | - | - | - | - | 190.00 | 1.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 195.00 | 1.10 | 0.00 | - | 1 | 7 |
| 197.25 | 0.00 | - | 3 | 3 | 200.00 | 0.40 | 0.00 | - | 1 | 316 |
| 187.74 | 0.00 | - | 3 | 5 | 210.00 | 0.13 | -0.37 | -74.00% | 3 | 285 |
| - | - | - | - | - | 220.00 | 0.94 | 0.00 | - | 1 | 47 |
| 200.80 | 0.00 | - | 8 | 9 | 230.00 | 1.12 | 0.00 | - | 1 | 36 |
| 228.05 | 0.00 | - | 1 | 9 | 240.00 | 0.65 | 0.00 | - | 5 | 27 |
| 155.00 | 0.00 | - | 1 | 5 | 250.00 | 0.30 | 0.00 | - | 51 | 139 |
| - | - | - | - | - | 260.00 | 1.20 | 0.00 | - | 4 | 328 |
| 147.70 | 0.00 | - | 3 | 4 | 270.00 | 0.70 | -0.20 | -22.22% | 1 | 49 |
| 293.00 | 0.00 | - | 1 | 12 | 280.00 | 1.15 | 0.00 | - | 6 | 121 |
| 109.00 | 0.00 | - | 1 | 4 | 290.00 | 1.40 | 0.00 | - | 2 | 168 |
| 121.68 | 0.00 | - | 2 | 21 | 300.00 | 1.40 | +0.05 | +3.70% | 10 | 483 |
| 110.80 | 0.00 | - | 1 | 13 | 310.00 | 1.63 | +0.29 | +21.64% | 1 | 606 |
| 93.10 | 0.00 | - | 1 | 21 | 320.00 | 2.15 | +0.40 | +22.86% | 6 | 626 |
| 49.40 | 0.00 | - | 1 | 16 | 330.00 | 3.10 | +0.75 | +31.91% | 62 | 1,257 |
| 49.40 | 0.00 | - | 1 | 16 | 340.00 | 3.95 | +0.88 | +28.66% | 64 | 595 |
| 42.60 | 0.00 | - | 1 | 124 | 350.00 | 5.32 | +1.17 | +28.19% | 82 | 580 |
| 53.65 | 0.00 | - | 1 | 30 | 360.00 | 7.80 | +2.18 | +38.79% | 26 | 618 |
| 47.60 | 0.00 | - | 3 | 85 | 370.00 | 8.70 | +1.05 | +13.73% | 48 | 1,215 |
| 38.00 | -8.00 | -17.39% | 1 | 110 | 380.00 | 12.00 | +1.72 | +16.73% | 59 | 0 |
| 35.00 | -4.80 | -12.06% | 11 | 146 | 390.00 | 16.00 | +3.72 | +30.29% | 3 | 439 |
| 25.20 | -9.13 | -26.59% | 35 | 433 | 400.00 | 20.00 | +4.20 | +26.58% | 136 | 444 |
| 20.00 | -7.86 | -28.21% | 173 | 503 | 410.00 | 24.80 | +4.80 | +24.00% | 6 | 489 |
| 17.00 | -5.89 | -25.73% | 18 | 909 | 420.00 | 27.60 | +3.60 | +15.00% | 11 | 413 |
| 12.00 | -5.75 | -32.39% | 4 | 424 | 430.00 | 30.80 | 0.00 | - | 10 | 240 |
| 7.97 | -5.73 | -41.82% | 75 | 378 | 440.00 | 54.00 | 0.00 | - | 4 | 306 |
| 6.70 | -4.20 | -38.53% | 10 | 1,364 | 450.00 | 49.60 | 0.00 | - | 1 | 514 |
| 5.64 | -2.26 | -28.61% | 1 | 331 | 460.00 | 60.60 | -9.30 | -13.30% | 1 | 286 |
| 4.14 | -1.19 | -22.33% | 3 | 505 | 470.00 | 64.62 | 0.00 | - | 8 | 156 |
| 2.06 | -2.04 | -49.76% | 5 | 594 | 480.00 | 68.30 | 0.00 | - | 2 | 195 |
| 1.60 | -1.40 | -46.67% | 20 | 3,357 | 490.00 | 84.67 | -3.33 | -3.78% | 1 | 196 |
| 1.36 | -0.64 | -32.00% | 50 | 479 | 500.00 | 94.50 | 0.00 | - | 21 | 163 |
| 0.95 | -0.55 | -36.67% | 51 | 126 | 510.00 | 86.80 | 0.00 | - | 1 | 11 |
| 1.05 | 0.00 | - | 1 | 471 | 520.00 | 126.54 | 0.00 | - | 139 | 178 |
| 2.15 | 0.00 | - | 30 | 152 | 530.00 | 87.70 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | 5 | 404 | 540.00 | 148.83 | 0.00 | - | 302 | 123 |
| 0.70 | 0.00 | - | 2 | 428 | 550.00 | 149.71 | 0.00 | - | - | 3 |
| 0.70 | 0.00 | - | 1 | 1,152 | 560.00 | 154.50 | 0.00 | - | 10 | 163 |
| 0.41 | 0.00 | - | 1 | 246 | 580.00 | 187.20 | 0.00 | - | 66 | 22 |
| 0.15 | -0.02 | -11.76% | 3 | 208 | 600.00 | 200.50 | 0.00 | - | 63 | 39 |
| 0.15 | +0.10 | +200.00% | 3 | 288 | 620.00 | 236.00 | 0.00 | - | 1 | 9 |
| 0.10 | 0.00 | - | 2 | 242 | 640.00 | 292.40 | 0.00 | - | 1 | 61 |
| 0.35 | 0.00 | - | 1 | 152 | 660.00 | 272.40 | 0.00 | - | 39 | 20 |
| 1.07 | 0.00 | - | 1 | 475 | 680.00 | 274.50 | 0.00 | - | 30 | 100 |
| 0.07 | 0.00 | - | 2 | 287 | 700.00 | 253.05 | 0.00 | - | 1 | 19 |
| 0.40 | 0.00 | - | 3 | 49 | 720.00 | 174.84 | 0.00 | - | 1 | 13 |
| 0.10 | +0.05 | +100.00% | 1 | 314 | 740.00 | 190.95 | 0.00 | - | 1 | 8 |
| 0.05 | 0.00 | - | 1 | 52 | 760.00 | 326.26 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 3 | 121 | 780.00 | 242.00 | 0.00 | - | 5 | 8 |
| 0.39 | 0.00 | - | 3 | 67 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 57 | 820.00 | 199.40 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 1 | 24 | 840.00 | 210.90 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 11 | 860.00 | 226.60 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 60 | 114 | 880.00 | 243.40 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 1 | 101 | 900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 104 | 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 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 881 | 1,060.00 | 676.60 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
