Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230317C00250000 | 2022-12-29 11:26AM EST | 250.00 | 142.12 | 173.00 | 178.00 | 0.00 | - | 1 | 1 | 94.62% |
| INTU230317C00260000 | 2022-12-29 11:26AM EST | 260.00 | 132.67 | 163.20 | 168.30 | 0.00 | - | 1 | 1 | 90.32% |
| INTU230317C00290000 | 2023-01-23 9:57AM EST | 290.00 | 117.65 | 133.30 | 138.80 | 0.00 | - | 2 | 3 | 74.94% |
| INTU230317C00300000 | 2022-09-02 9:52AM EST | 300.00 | 145.70 | 104.80 | 109.90 | 0.00 | - | 3 | 3 | 0.00% |
| INTU230317C00310000 | 2022-12-05 9:44AM EST | 310.00 | 101.70 | 88.50 | 91.30 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230317C00320000 | 2023-01-06 9:37AM EST | 320.00 | 67.40 | 104.90 | 109.60 | 0.00 | - | 2 | 6 | 64.06% |
| INTU230317C00330000 | 2023-01-27 3:42PM EST | 330.00 | 100.00 | 95.70 | 100.10 | +19.87 | +24.80% | 1 | 3 | 61.05% |
| INTU230317C00340000 | 2022-09-22 2:51PM EST | 340.00 | 84.80 | 97.10 | 100.50 | 0.00 | - | - | 1 | 85.31% |
| INTU230317C00350000 | 2023-01-27 3:10PM EST | 350.00 | 83.94 | 77.80 | 81.70 | +22.49 | +36.60% | 2 | 2 | 55.76% |
| INTU230317C00360000 | 2023-01-19 11:16AM EST | 360.00 | 39.00 | 69.10 | 73.10 | 0.00 | - | 4 | 16 | 53.61% |
| INTU230317C00370000 | 2023-01-25 11:19AM EST | 370.00 | 39.40 | 60.90 | 64.30 | 0.00 | - | 4 | 31 | 51.27% |
| INTU230317C00380000 | 2023-01-25 10:18AM EST | 380.00 | 30.20 | 52.40 | 57.30 | 0.00 | - | 63 | 209 | 54.98% |
| INTU230317C00390000 | 2023-01-26 12:15PM EST | 390.00 | 34.60 | 45.30 | 49.20 | 0.00 | - | 4 | 77 | 51.88% |
| INTU230317C00400000 | 2023-01-27 2:51PM EST | 400.00 | 42.17 | 38.20 | 40.10 | +10.35 | +32.53% | 3 | 563 | 46.45% |
| INTU230317C00410000 | 2023-01-27 2:56PM EST | 410.00 | 35.40 | 31.80 | 33.30 | +11.10 | +45.68% | 6 | 251 | 44.53% |
| INTU230317C00420000 | 2023-01-27 2:50PM EST | 420.00 | 29.30 | 26.10 | 27.40 | +8.70 | +42.23% | 16 | 502 | 43.26% |
| INTU230317C00430000 | 2023-01-27 3:34PM EST | 430.00 | 23.90 | 21.00 | 21.90 | +7.70 | +47.53% | 7 | 313 | 41.69% |
| INTU230317C00440000 | 2023-01-27 3:45PM EST | 440.00 | 18.10 | 16.60 | 17.30 | +5.78 | +46.92% | 54 | 266 | 40.59% |
| INTU230317C00450000 | 2023-01-27 3:35PM EST | 450.00 | 14.90 | 12.90 | 13.70 | +5.63 | +60.73% | 3 | 515 | 40.14% |
| INTU230317C00460000 | 2023-01-27 3:40PM EST | 460.00 | 11.30 | 10.00 | 10.60 | +4.25 | +60.28% | 15 | 233 | 39.57% |
| INTU230317C00470000 | 2023-01-27 3:12PM EST | 470.00 | 8.70 | 7.50 | 8.10 | +4.00 | +85.11% | 15 | 237 | 39.12% |
| INTU230317C00480000 | 2023-01-27 11:32AM EST | 480.00 | 4.47 | 5.60 | 6.10 | +1.57 | +54.14% | 2 | 294 | 38.74% |
| INTU230317C00490000 | 2023-01-27 3:42PM EST | 490.00 | 4.84 | 4.10 | 4.60 | +2.24 | +86.15% | 5 | 466 | 38.60% |
| INTU230317C00500000 | 2023-01-27 3:42PM EST | 500.00 | 3.59 | 3.00 | 3.40 | +2.08 | +137.75% | 15 | 234 | 38.39% |
| INTU230317C00510000 | 2023-01-23 9:39AM EST | 510.00 | 1.15 | 2.15 | 2.55 | +1.15 | - | - | 1 | 38.46% |
| INTU230317C00520000 | 2023-01-20 12:34PM EST | 520.00 | 0.58 | 1.45 | 1.95 | 0.00 | - | 5 | 125 | 38.77% |
| INTU230317C00540000 | 2023-01-20 12:34PM EST | 540.00 | 0.25 | 0.20 | 1.30 | 0.00 | - | 5 | 98 | 40.44% |
| INTU230317C00560000 | 2023-01-27 2:49PM EST | 560.00 | 0.55 | 0.35 | 1.25 | +0.25 | +83.33% | 2 | 108 | 44.74% |
| INTU230317C00580000 | 2023-01-23 10:25AM EST | 580.00 | 0.25 | 0.15 | 1.15 | 0.00 | - | 11 | 189 | 48.35% |
| INTU230317C00600000 | 2022-12-14 11:56AM EST | 600.00 | 1.75 | 0.05 | 0.30 | 0.00 | - | 23 | 64 | 42.82% |
| INTU230317C00620000 | 2022-10-28 10:57AM EST | 620.00 | 3.30 | 0.40 | 1.55 | 0.00 | - | 1 | 0 | 54.80% |
| INTU230317C00640000 | 2023-01-26 3:13PM EST | 640.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 2 | 42 | 56.37% |
| INTU230317C00660000 | 2023-01-27 1:47PM EST | 660.00 | 0.75 | 0.00 | 1.50 | +0.32 | +74.42% | 7 | 7 | 59.50% |
| INTU230317C00680000 | 2023-01-26 12:51PM EST | 680.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 22 | 49 | 51.27% |
| INTU230317C00700000 | 2023-01-25 9:58AM EST | 700.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 65.87% |
| INTU230317C00720000 | 2023-01-25 10:11AM EST | 720.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 68.87% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230317P00185000 | 2023-01-17 3:18PM EST | 185.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 83.79% |
| INTU230317P00190000 | 2022-11-10 12:22PM EST | 190.00 | 1.00 | 0.10 | 1.45 | 0.00 | - | 1 | 18 | 108.01% |
| INTU230317P00195000 | 2022-09-09 8:31AM EST | 195.00 | 1.30 | 1.15 | 3.70 | 0.00 | - | 1 | 4 | 127.66% |
| INTU230317P00200000 | 2022-12-13 9:33AM EST | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| INTU230317P00210000 | 2023-01-26 2:12PM EST | 210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 71.68% |
| INTU230317P00220000 | 2022-12-08 12:14PM EST | 220.00 | 1.14 | 0.15 | 0.80 | 0.00 | - | 3 | 14 | 83.64% |
| INTU230317P00230000 | 2022-12-12 3:53PM EST | 230.00 | 1.00 | 0.10 | 1.30 | 0.00 | - | 1 | 4 | 83.06% |
| INTU230317P00240000 | 2023-01-13 11:46AM EST | 240.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 20 | 21 | 78.71% |
| INTU230317P00250000 | 2023-01-25 1:04PM EST | 250.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 15 | 46 | 65.19% |
| INTU230317P00260000 | 2023-01-18 10:17AM EST | 260.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 3 | 9 | 65.53% |
| INTU230317P00270000 | 2022-12-30 2:29PM EST | 270.00 | 2.52 | 0.10 | 1.45 | 0.00 | - | 1 | 20 | 64.40% |
| INTU230317P00280000 | 2023-01-25 10:44AM EST | 280.00 | 1.10 | 0.20 | 1.20 | 0.00 | - | 5 | 49 | 58.81% |
| INTU230317P00290000 | 2023-01-27 12:45PM EST | 290.00 | 0.95 | 0.25 | 1.25 | -1.30 | -57.78% | 1 | 161 | 55.05% |
| INTU230317P00300000 | 2023-01-27 10:56AM EST | 300.00 | 1.22 | 0.55 | 1.30 | -1.18 | -49.17% | 1 | 113 | 52.66% |
| INTU230317P00310000 | 2023-01-26 2:12PM EST | 310.00 | 1.68 | 0.90 | 1.65 | 0.00 | - | 2 | 178 | 51.39% |
| INTU230317P00320000 | 2023-01-27 1:36PM EST | 320.00 | 1.50 | 1.35 | 2.60 | -1.72 | -53.42% | 2 | 123 | 51.58% |
| INTU230317P00330000 | 2023-01-25 10:07AM EST | 330.00 | 5.50 | 2.00 | 2.70 | 0.00 | - | 3 | 91 | 50.64% |
| INTU230317P00340000 | 2023-01-27 3:21PM EST | 340.00 | 2.57 | 2.75 | 3.10 | -1.83 | -41.59% | 6 | 126 | 47.56% |
| INTU230317P00350000 | 2023-01-27 2:52PM EST | 350.00 | 3.45 | 3.70 | 4.00 | -2.25 | -39.47% | 10 | 195 | 46.01% |
| INTU230317P00360000 | 2023-01-27 3:21PM EST | 360.00 | 4.50 | 4.90 | 5.20 | -2.80 | -38.36% | 14 | 294 | 44.69% |
| INTU230317P00370000 | 2023-01-27 1:18PM EST | 370.00 | 6.50 | 6.40 | 6.70 | -1.80 | -21.69% | 3 | 247 | 43.37% |
| INTU230317P00380000 | 2023-01-27 3:40PM EST | 380.00 | 7.77 | 8.20 | 8.60 | -2.73 | -26.00% | 5 | 316 | 42.14% |
| INTU230317P00390000 | 2023-01-27 3:45PM EST | 390.00 | 10.15 | 10.60 | 11.00 | -5.05 | -33.22% | 4 | 400 | 41.06% |
| INTU230317P00400000 | 2023-01-27 3:34PM EST | 400.00 | 12.30 | 13.30 | 13.90 | -6.90 | -35.94% | 6 | 302 | 39.95% |
| INTU230317P00410000 | 2023-01-27 3:35PM EST | 410.00 | 15.60 | 16.80 | 17.40 | -8.00 | -33.90% | 5 | 215 | 38.91% |
| INTU230317P00420000 | 2023-01-25 3:07PM EST | 420.00 | 31.00 | 20.80 | 21.70 | 0.00 | - | 6 | 120 | 38.14% |
| INTU230317P00430000 | 2023-01-27 11:54AM EST | 430.00 | 27.60 | 25.60 | 26.80 | -9.50 | -25.61% | 18 | 43 | 37.59% |
| INTU230317P00440000 | 2023-01-27 3:47PM EST | 440.00 | 30.57 | 31.30 | 32.50 | -33.13 | -52.01% | 1 | 26 | 36.90% |
| INTU230317P00450000 | 2023-01-27 11:47AM EST | 450.00 | 40.10 | 37.50 | 38.60 | -19.95 | -33.22% | 1 | 115 | 35.72% |
| INTU230317P00460000 | 2023-01-27 3:38PM EST | 460.00 | 42.30 | 44.50 | 45.60 | -38.70 | -47.78% | 12 | 33 | 34.96% |
| INTU230317P00470000 | 2023-01-06 9:30AM EST | 470.00 | 92.58 | 50.50 | 53.90 | 0.00 | - | 1 | 31 | 35.74% |
| INTU230317P00480000 | 2023-01-11 11:24AM EST | 480.00 | 87.79 | 58.10 | 62.00 | 0.00 | - | 2 | 14 | 35.10% |
| INTU230317P00490000 | 2022-12-19 10:09AM EST | 490.00 | 109.80 | 102.60 | 106.70 | 0.00 | - | 10 | 37 | 101.04% |
| INTU230317P00500000 | 2023-01-18 2:31PM EST | 500.00 | 111.00 | 75.60 | 80.00 | 0.00 | - | 66 | 3 | 35.77% |
| INTU230317P00520000 | 2022-12-16 3:17PM EST | 520.00 | 135.19 | 125.30 | 128.40 | 0.00 | - | 139 | 0 | 100.57% |
| INTU230317P00540000 | 2022-12-02 9:45AM EST | 540.00 | 137.50 | 149.10 | 154.00 | 0.00 | - | 2 | 0 | 116.73% |
| INTU230317P00580000 | 2022-09-14 8:34AM EST | 580.00 | 154.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
