Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230317C00300000 | 2022-09-02 10:52AM EDT | 300.00 | 145.70 | 104.80 | 109.90 | 0.00 | - | 3 | 3 | 56.98% |
| INTU230317C00310000 | 2022-09-22 3:51PM EDT | 310.00 | 107.20 | 97.20 | 102.00 | 0.00 | - | - | 1 | 55.55% |
| INTU230317C00330000 | 2022-09-22 10:07AM EDT | 330.00 | 94.90 | 83.10 | 86.90 | 0.00 | - | 1 | 2 | 53.11% |
| INTU230317C00340000 | 2022-09-22 3:51PM EDT | 340.00 | 84.80 | 76.00 | 80.90 | 0.00 | - | - | 1 | 52.37% |
| INTU230317C00350000 | 2022-09-01 3:22PM EDT | 350.00 | 99.50 | 69.40 | 73.80 | 0.00 | - | 1 | 1 | 51.02% |
| INTU230317C00360000 | 2022-08-11 11:18AM EDT | 360.00 | 142.56 | 111.00 | 116.40 | 0.00 | - | 9 | 19 | 99.97% |
| INTU230317C00380000 | 2022-09-26 3:42PM EDT | 380.00 | 58.70 | 51.70 | 55.00 | 0.00 | - | 15 | 24 | 49.44% |
| INTU230317C00400000 | 2022-09-28 10:42AM EDT | 400.00 | 54.40 | 41.70 | 45.00 | 0.00 | - | 4 | 11 | 48.02% |
| INTU230317C00410000 | 2022-09-28 10:42AM EDT | 410.00 | 49.20 | 37.60 | 40.90 | 0.00 | - | 16 | 35 | 47.75% |
| INTU230317C00420000 | 2022-09-30 11:31AM EDT | 420.00 | 40.30 | 33.50 | 36.30 | +0.90 | +2.28% | 11 | 76 | 46.74% |
| INTU230317C00430000 | 2022-09-30 10:48AM EDT | 430.00 | 36.30 | 31.40 | 33.10 | +2.00 | +5.83% | 2 | 23 | 46.80% |
| INTU230317C00440000 | 2022-09-28 11:38AM EDT | 440.00 | 35.60 | 26.10 | 28.80 | 0.00 | - | 20 | 19 | 45.53% |
| INTU230317C00450000 | 2022-09-30 11:05AM EDT | 450.00 | 28.90 | 22.80 | 25.60 | +1.30 | +4.71% | 6 | 24 | 45.06% |
| INTU230317C00460000 | 2022-09-29 3:42PM EDT | 460.00 | 23.90 | 20.00 | 22.20 | 0.00 | - | 20 | 18 | 44.11% |
| INTU230317C00470000 | 2022-09-28 3:05PM EDT | 470.00 | 25.90 | 17.20 | 19.70 | 0.00 | - | 22 | 28 | 43.83% |
| INTU230317C00480000 | 2022-09-29 10:12AM EDT | 480.00 | 19.50 | 14.80 | 18.60 | 0.00 | - | 2 | 16 | 44.86% |
| INTU230317C00490000 | 2022-09-28 11:40AM EDT | 490.00 | 19.40 | 13.30 | 15.30 | 0.00 | - | 25 | 26 | 43.20% |
| INTU230317C00500000 | 2022-09-29 1:41PM EDT | 500.00 | 15.00 | 11.20 | 14.00 | 0.00 | - | 2 | 20 | 43.61% |
| INTU230317C00520000 | 2022-09-29 1:59PM EDT | 520.00 | 11.10 | 8.80 | 10.40 | 0.00 | - | 8 | 64 | 42.55% |
| INTU230317C00540000 | 2022-09-29 10:25AM EDT | 540.00 | 8.60 | 6.50 | 8.00 | 0.00 | - | 8 | 50 | 42.22% |
| INTU230317C00560000 | 2022-09-29 1:50PM EDT | 560.00 | 6.40 | 4.90 | 6.10 | 0.00 | - | 3 | 32 | 41.91% |
| INTU230317C00580000 | 2022-09-29 2:08PM EDT | 580.00 | 4.70 | 3.70 | 4.80 | 0.00 | - | 2 | 26 | 42.01% |
| INTU230317C00600000 | 2022-08-09 11:23AM EDT | 600.00 | 14.20 | 7.60 | 9.00 | 0.00 | - | 27 | 28 | 51.20% |
| INTU230317C00620000 | 2022-08-01 3:23PM EDT | 620.00 | 8.40 | 6.10 | 6.70 | 0.00 | - | 1 | 1 | 50.23% |
| INTU230317C00640000 | 2022-09-30 11:19AM EDT | 640.00 | 2.15 | 1.20 | 2.40 | -0.40 | -15.69% | 1 | 31 | 42.54% |
| INTU230317C00660000 | 2022-08-09 2:35PM EDT | 660.00 | 6.29 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 48.48% |
| INTU230317C00700000 | 2022-09-09 3:40PM EDT | 700.00 | 2.48 | 0.50 | 1.85 | 0.00 | - | 1 | 2 | 46.09% |
| INTU230317C00720000 | 2022-09-07 12:49PM EDT | 720.00 | 1.50 | 0.40 | 1.70 | 0.00 | - | - | 1 | 47.13% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230317P00190000 | 2022-09-09 9:31AM EDT | 190.00 | 1.15 | 1.40 | 3.90 | 0.00 | - | 1 | 17 | 64.89% |
| INTU230317P00195000 | 2022-09-09 9:31AM EDT | 195.00 | 1.30 | 1.60 | 3.60 | 0.00 | - | 1 | 4 | 62.57% |
| INTU230317P00200000 | 2022-08-05 9:31AM EDT | 200.00 | 2.05 | 0.50 | 4.00 | 0.00 | - | 1 | 1 | 58.78% |
| INTU230317P00210000 | 2022-08-05 9:31AM EDT | 210.00 | 2.55 | 0.90 | 4.50 | 0.00 | - | 1 | 1 | 57.15% |
| INTU230317P00220000 | 2022-09-19 9:59AM EDT | 220.00 | 2.84 | 3.10 | 5.30 | 0.00 | - | - | 3 | 59.16% |
| INTU230317P00230000 | 2022-09-23 12:11PM EDT | 230.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 2 | 1 | 56.89% |
| INTU230317P00240000 | 2022-07-28 11:36AM EDT | 240.00 | 4.69 | 2.10 | 6.00 | 0.00 | - | 1 | 1 | 51.11% |
| INTU230317P00250000 | 2022-09-29 3:44PM EDT | 250.00 | 6.35 | 6.40 | 7.00 | 0.00 | - | 2 | 7 | 54.60% |
| INTU230317P00260000 | 2022-09-20 10:40AM EDT | 260.00 | 5.10 | 7.40 | 8.40 | 0.00 | - | - | 4 | 53.46% |
| INTU230317P00270000 | 2022-09-23 3:30PM EDT | 270.00 | 8.60 | 8.80 | 9.70 | 0.00 | - | 7 | 7 | 52.32% |
| INTU230317P00280000 | 2022-09-20 10:39AM EDT | 280.00 | 7.00 | 10.20 | 11.90 | 0.00 | - | 2 | 3 | 51.69% |
| INTU230317P00290000 | 2022-09-23 9:36AM EDT | 290.00 | 10.60 | 12.00 | 13.20 | 0.00 | - | 1 | 1 | 50.29% |
| INTU230317P00300000 | 2022-09-20 10:39AM EDT | 300.00 | 9.81 | 14.10 | 15.40 | 0.00 | - | 1 | 3 | 50.49% |
| INTU230317P00310000 | 2022-09-28 11:21AM EDT | 310.00 | 13.90 | 16.30 | 17.00 | 0.00 | - | 1 | 143 | 48.62% |
| INTU230317P00320000 | 2022-09-28 12:44PM EDT | 320.00 | 15.60 | 18.70 | 20.30 | 0.00 | - | 1 | 3 | 48.70% |
| INTU230317P00330000 | 2022-09-28 10:18AM EDT | 330.00 | 19.30 | 20.80 | 22.80 | 0.00 | - | 2 | 2 | 47.43% |
| INTU230317P00340000 | 2022-09-29 3:11PM EDT | 340.00 | 23.60 | 24.50 | 26.00 | 0.00 | - | 6 | 33 | 46.69% |
| INTU230317P00350000 | 2022-09-29 3:11PM EDT | 350.00 | 26.80 | 27.90 | 30.00 | 0.00 | - | 2 | 25 | 46.49% |
| INTU230317P00360000 | 2022-09-14 12:05PM EDT | 360.00 | 20.30 | 31.30 | 32.50 | 0.00 | - | 51 | 39 | 44.40% |
| INTU230317P00370000 | 2022-09-29 3:30PM EDT | 370.00 | 33.80 | 34.80 | 37.20 | 0.00 | - | 7 | 37 | 44.29% |
| INTU230317P00380000 | 2022-09-29 3:20PM EDT | 380.00 | 37.70 | 39.00 | 41.00 | 0.00 | - | 5 | 83 | 42.95% |
| INTU230317P00390000 | 2022-09-29 3:07PM EDT | 390.00 | 42.50 | 43.10 | 46.50 | 0.00 | - | 1 | 40 | 42.95% |
| INTU230317P00400000 | 2022-09-29 9:30AM EDT | 400.00 | 44.39 | 48.90 | 51.30 | 0.00 | - | 10 | 244 | 41.96% |
| INTU230317P00410000 | 2022-09-29 2:27PM EDT | 410.00 | 52.70 | 53.90 | 57.20 | 0.00 | - | 16 | 70 | 41.70% |
| INTU230317P00420000 | 2022-09-29 3:32PM EDT | 420.00 | 57.50 | 59.80 | 63.10 | 0.00 | - | 2 | 61 | 41.13% |
| INTU230317P00430000 | 2022-09-30 11:23AM EDT | 430.00 | 60.10 | 65.00 | 69.30 | -3.40 | -5.35% | 6 | 39 | 40.53% |
| INTU230317P00450000 | 2022-09-29 2:08PM EDT | 450.00 | 76.00 | 78.90 | 82.00 | 0.00 | - | 20 | 115 | 38.65% |
| INTU230317P00460000 | 2022-09-30 1:07PM EDT | 460.00 | 82.61 | 86.90 | 89.10 | +22.51 | +37.45% | 5 | 27 | 37.97% |
| INTU230317P00470000 | 2022-09-13 1:24PM EDT | 470.00 | 63.30 | 93.00 | 97.30 | 0.00 | - | 14 | 30 | 38.22% |
| INTU230317P00480000 | 2022-09-21 1:59PM EDT | 480.00 | 77.25 | 100.90 | 105.20 | 0.00 | - | 5 | 7 | 37.86% |
| INTU230317P00490000 | 2022-09-13 12:35PM EDT | 490.00 | 76.60 | 108.80 | 113.20 | 0.00 | - | 5 | 44 | 37.32% |
| INTU230317P00500000 | 2022-09-21 10:41AM EDT | 500.00 | 92.82 | 116.90 | 122.00 | 0.00 | - | 1 | 19 | 37.56% |
| INTU230317P00540000 | 2022-09-16 2:48PM EDT | 540.00 | 125.70 | 152.90 | 157.50 | 0.00 | - | 13 | 14 | 36.70% |
| INTU230317P00580000 | 2022-09-14 9:34AM EDT | 580.00 | 154.21 | 189.80 | 196.30 | 0.00 | - | 10 | 9 | 39.39% |
© 2022 Yahoo. All rights reserved.
