Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616C00310000 | 2022-05-27 11:30AM EDT | 310.00 | 137.80 | 134.50 | 141.70 | 0.00 | - | 1 | 1 | 59.73% |
| INTU230616C00350000 | 2022-05-06 10:18AM EDT | 350.00 | 99.50 | 102.70 | 109.20 | 0.00 | - | 1 | 1 | 51.52% |
| INTU230616C00360000 | 2022-05-25 11:37AM EDT | 360.00 | 83.16 | 96.50 | 101.30 | 0.00 | - | 2 | 3 | 50.08% |
| INTU230616C00370000 | 2022-06-07 1:54PM EDT | 370.00 | 96.65 | 83.40 | 91.10 | 0.00 | - | 1 | 0 | 48.05% |
| INTU230616C00380000 | 2022-06-24 3:20PM EDT | 380.00 | 88.60 | 78.80 | 84.60 | 0.00 | - | 1 | 1 | 46.84% |
| INTU230616C00400000 | 2022-06-21 11:50AM EDT | 400.00 | 56.60 | 69.30 | 74.30 | 0.00 | - | 4 | 13 | 45.87% |
| INTU230616C00410000 | 2022-05-20 10:34AM EDT | 410.00 | 47.90 | 46.20 | 54.10 | 0.00 | - | 1 | 2 | 35.60% |
| INTU230616C00420000 | 2022-05-26 11:57AM EDT | 420.00 | 65.28 | 66.50 | 72.80 | 0.00 | - | 2 | 3 | 50.01% |
| INTU230616C00430000 | 2022-06-21 11:52AM EDT | 430.00 | 44.70 | 54.70 | 60.60 | 0.00 | - | 4 | 13 | 44.60% |
| INTU230616C00450000 | 2022-06-10 2:48PM EDT | 450.00 | 41.25 | 45.50 | 50.20 | 0.00 | - | - | 1 | 42.35% |
| INTU230616C00460000 | 2022-06-09 1:56PM EDT | 460.00 | 49.10 | 42.40 | 46.80 | 0.00 | - | 1 | 2 | 42.17% |
| INTU230616C00470000 | 2022-06-16 10:54AM EDT | 470.00 | 26.30 | 39.40 | 42.60 | 0.00 | - | 11 | 24 | 41.37% |
| INTU230616C00480000 | 2022-06-22 10:23AM EDT | 480.00 | 33.20 | 36.10 | 39.20 | 0.00 | - | 1 | 9 | 40.96% |
| INTU230616C00490000 | 2022-06-21 1:31PM EDT | 490.00 | 26.20 | 33.80 | 37.00 | 0.00 | - | 11 | 20 | 41.20% |
| INTU230616C00500000 | 2022-06-17 3:00PM EDT | 500.00 | 23.50 | 30.70 | 33.40 | 0.00 | - | 12 | 25 | 40.42% |
| INTU230616C00510000 | 2022-06-22 11:04AM EDT | 510.00 | 25.10 | 27.30 | 31.30 | 0.00 | - | 12 | 14 | 40.52% |
| INTU230616C00520000 | 2022-06-22 12:54PM EDT | 520.00 | 23.10 | 26.10 | 28.30 | 0.00 | - | 13 | 97 | 39.91% |
| INTU230616C00530000 | 2022-06-27 2:38PM EDT | 530.00 | 25.60 | 23.60 | 26.10 | +10.10 | +65.16% | 1 | 28 | 39.73% |
| INTU230616C00540000 | 2022-06-16 3:20PM EDT | 540.00 | 14.60 | 21.50 | 25.60 | 0.00 | - | 18 | 35 | 40.69% |
| INTU230616C00550000 | 2022-06-21 10:41AM EDT | 550.00 | 15.30 | 19.80 | 21.90 | 0.00 | - | 2 | 111 | 39.22% |
| INTU230616C00560000 | 2022-06-06 3:35PM EDT | 560.00 | 20.40 | 17.20 | 19.60 | 0.00 | - | 11 | 23 | 38.64% |
| INTU230616C00570000 | 2022-05-27 12:19PM EDT | 570.00 | 22.90 | 19.50 | 24.50 | 0.00 | - | 11 | 11 | 43.55% |
| INTU230616C00580000 | 2022-06-01 10:10AM EDT | 580.00 | 22.60 | 14.10 | 16.60 | 0.00 | - | 11 | 14 | 38.44% |
| INTU230616C00620000 | 2022-06-27 11:17AM EDT | 620.00 | 12.12 | 9.70 | 11.20 | +3.12 | +34.67% | 1 | 2 | 37.45% |
| INTU230616C00640000 | 2022-06-15 11:34AM EDT | 640.00 | 7.30 | 7.80 | 9.70 | 0.00 | - | 1 | 1 | 37.63% |
| INTU230616C00650000 | 2022-06-23 12:42PM EDT | 650.00 | 6.90 | 6.30 | 9.10 | 0.00 | - | 1 | 4 | 37.79% |
| INTU230616C00680000 | 2022-06-21 10:41AM EDT | 680.00 | 4.40 | 5.70 | 6.50 | 0.00 | - | 3 | 608 | 36.90% |
| INTU230616C00700000 | 2022-06-24 9:30AM EDT | 700.00 | 5.90 | 4.50 | 5.60 | 0.00 | - | 1 | 363 | 37.04% |
| INTU230616C00720000 | 2022-06-03 2:51PM EDT | 720.00 | 5.50 | 2.90 | 5.40 | 0.00 | - | 1 | 1 | 38.09% |
| INTU230616C00740000 | 2022-04-19 3:26PM EDT | 740.00 | 12.00 | 0.05 | 6.00 | 0.00 | - | - | 2 | 40.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616P00190000 | 2022-06-15 11:38AM EDT | 190.00 | 7.90 | 3.30 | 8.30 | 0.00 | - | - | 1 | 55.96% |
| INTU230616P00220000 | 2022-05-16 12:06AM EDT | 220.00 | 11.90 | 10.60 | 13.10 | 0.00 | - | - | 1 | 57.54% |
| INTU230616P00230000 | 2022-06-22 2:44PM EDT | 230.00 | 12.10 | 8.70 | 10.90 | 0.00 | - | 1 | 1 | 51.01% |
| INTU230616P00250000 | 2022-06-07 3:49PM EDT | 250.00 | 13.00 | 11.10 | 14.10 | 0.00 | - | 2 | 17 | 51.01% |
| INTU230616P00260000 | 2022-06-22 3:30PM EDT | 260.00 | 18.00 | 13.20 | 15.70 | 0.00 | - | - | 5 | 49.90% |
| INTU230616P00270000 | 2022-06-09 1:56PM EDT | 270.00 | 16.90 | 15.00 | 18.50 | 0.00 | - | 1 | 3 | 50.03% |
| INTU230616P00290000 | 2022-06-10 2:50PM EDT | 290.00 | 26.40 | 18.90 | 22.40 | 0.00 | - | 2 | 3 | 47.83% |
| INTU230616P00300000 | 2022-06-14 10:53AM EDT | 300.00 | 35.00 | 21.60 | 24.80 | 0.00 | - | 1 | 12 | 46.99% |
| INTU230616P00320000 | 2022-05-24 10:35AM EDT | 320.00 | 43.29 | 32.00 | 34.60 | 0.00 | - | 1 | 1 | 49.05% |
| INTU230616P00330000 | 2022-06-27 12:50PM EDT | 330.00 | 29.70 | 30.10 | 33.30 | -2.20 | -6.90% | 1 | 1 | 44.74% |
| INTU230616P00340000 | 2022-06-27 12:49PM EDT | 340.00 | 32.90 | 33.00 | 36.60 | -16.60 | -33.54% | 1 | 0 | 44.08% |
| INTU230616P00350000 | 2022-06-24 3:39PM EDT | 350.00 | 36.30 | 36.60 | 40.20 | 0.00 | - | 50 | 102 | 43.49% |
| INTU230616P00380000 | 2022-05-31 12:57PM EDT | 380.00 | 47.80 | 46.50 | 52.50 | 0.00 | - | 1 | 6 | 41.91% |
| INTU230616P00400000 | 2022-06-24 2:11PM EDT | 400.00 | 55.80 | 56.80 | 60.90 | 0.00 | - | 1 | 64 | 40.28% |
| INTU230616P00420000 | 2022-06-09 1:34PM EDT | 420.00 | 68.52 | 67.00 | 71.30 | 0.00 | - | 85 | 85 | 39.38% |
| INTU230616P00430000 | 2022-03-15 10:50AM EDT | 430.00 | 69.10 | 46.40 | 52.70 | 0.00 | - | - | 1 | 23.71% |
| INTU230616P00440000 | 2022-02-28 11:03AM EDT | 440.00 | 58.00 | 46.50 | 56.00 | 0.00 | - | - | 1 | 21.53% |
| INTU230616P00450000 | 2022-06-16 10:21AM EDT | 450.00 | 110.65 | 82.90 | 88.60 | 0.00 | - | 2 | 4 | 38.04% |
| INTU230616P00460000 | 2022-06-23 10:41AM EDT | 460.00 | 99.90 | 89.50 | 94.60 | 0.00 | - | 11 | 12 | 37.46% |
| INTU230616P00500000 | 2022-04-12 1:49PM EDT | 500.00 | 84.80 | 155.90 | 164.00 | 0.00 | - | 17 | 94 | 60.51% |
| INTU230616P00520000 | 2022-06-14 11:58AM EDT | 520.00 | 164.53 | 130.70 | 136.70 | 0.00 | - | 1 | 2 | 35.05% |
| INTU230616P00530000 | 2022-05-25 10:47AM EDT | 530.00 | 160.25 | 136.00 | 140.20 | 0.00 | - | 1 | 2 | 31.35% |
| INTU230616P00550000 | 2022-05-24 11:50AM EDT | 550.00 | 196.95 | 159.50 | 164.70 | 0.00 | - | - | 1 | 37.36% |
| INTU230616P00570000 | 2022-04-04 2:02PM EDT | 570.00 | 109.10 | 140.00 | 147.60 | 0.00 | - | 1 | 2 | 0.00% |
| INTU230616P00580000 | 2022-04-12 9:30AM EDT | 580.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTU230616P00590000 | 2022-04-04 2:02PM EDT | 590.00 | 122.20 | 155.00 | 163.40 | 0.00 | - | - | 1 | 0.00% |
| INTU230616P00600000 | 2022-04-04 2:02PM EDT | 600.00 | 129.00 | 162.70 | 171.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU230616P00640000 | 2022-05-16 12:06AM EDT | 640.00 | 296.02 | 256.60 | 263.10 | 0.00 | - | - | 2 | 51.01% |
| INTU230616P00650000 | 2022-04-26 12:28PM EDT | 650.00 | 225.00 | 243.00 | 250.50 | 0.00 | - | 9 | 12 | 32.94% |
| INTU230616P00700000 | 2022-05-11 2:56PM EDT | 700.00 | 344.40 | 315.00 | 322.00 | 0.00 | - | 1 | 0 | 55.27% |
© 2022 Yahoo. All rights reserved.
