Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616C00200000 | 2022-08-23 9:34AM EDT | 200.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230616C00310000 | 2022-05-27 11:30AM EDT | 310.00 | 137.80 | 134.50 | 141.70 | 0.00 | - | 1 | 1 | 71.15% |
| INTU230616C00330000 | 2022-08-10 2:48PM EDT | 330.00 | 170.00 | 143.00 | 146.80 | 0.00 | - | 1 | 1 | 87.11% |
| INTU230616C00340000 | 2022-09-21 3:49PM EDT | 340.00 | 103.10 | 98.20 | 101.30 | 0.00 | - | - | 2 | 51.16% |
| INTU230616C00350000 | 2022-05-06 10:18AM EDT | 350.00 | 99.50 | 102.70 | 109.20 | 0.00 | - | 1 | 1 | 61.31% |
| INTU230616C00360000 | 2022-09-27 2:52PM EDT | 360.00 | 84.40 | 85.00 | 87.90 | 0.00 | - | 40 | 30 | 50.42% |
| INTU230616C00370000 | 2022-10-03 2:18PM EDT | 370.00 | 74.20 | 78.40 | 81.50 | 0.00 | - | 3 | 3 | 49.38% |
| INTU230616C00380000 | 2022-09-22 10:06AM EDT | 380.00 | 72.30 | 73.10 | 75.30 | 0.00 | - | 15 | 16 | 48.34% |
| INTU230616C00390000 | 2022-09-22 11:54AM EDT | 390.00 | 66.30 | 67.50 | 69.30 | 0.00 | - | 11 | 12 | 47.31% |
| INTU230616C00400000 | 2022-09-27 11:01AM EDT | 400.00 | 61.80 | 61.60 | 64.10 | 0.00 | - | 1 | 21 | 46.72% |
| INTU230616C00410000 | 2022-09-28 9:31AM EDT | 410.00 | 57.25 | 57.00 | 58.80 | 0.00 | - | 2 | 12 | 45.89% |
| INTU230616C00420000 | 2022-09-27 2:47PM EDT | 420.00 | 52.10 | 52.30 | 53.60 | 0.00 | - | 2 | 14 | 44.97% |
| INTU230616C00430000 | 2022-10-04 3:11PM EDT | 430.00 | 51.60 | 47.70 | 49.50 | 0.00 | - | 1 | 114 | 44.69% |
| INTU230616C00440000 | 2022-09-29 10:49AM EDT | 440.00 | 42.40 | 43.50 | 44.40 | 0.00 | - | 2 | 6 | 43.50% |
| INTU230616C00450000 | 2022-10-03 12:31PM EDT | 450.00 | 33.60 | 39.20 | 40.80 | 0.00 | - | 1 | 14 | 43.25% |
| INTU230616C00460000 | 2022-10-03 3:18PM EDT | 460.00 | 33.60 | 35.10 | 36.60 | 0.00 | - | 1 | 14 | 42.38% |
| INTU230616C00470000 | 2022-10-03 3:20PM EDT | 470.00 | 30.30 | 31.80 | 33.20 | 0.00 | - | 3 | 28 | 41.94% |
| INTU230616C00480000 | 2022-10-03 3:04PM EDT | 480.00 | 27.50 | 28.50 | 30.10 | 0.00 | - | 1 | 15 | 41.56% |
| INTU230616C00490000 | 2022-09-26 1:59PM EDT | 490.00 | 24.40 | 25.50 | 27.00 | 0.00 | - | 3 | 26 | 41.01% |
| INTU230616C00500000 | 2022-10-04 11:26AM EDT | 500.00 | 27.00 | 22.80 | 24.30 | 0.00 | - | 1 | 26 | 40.61% |
| INTU230616C00510000 | 2022-09-23 1:07PM EDT | 510.00 | 18.40 | 20.70 | 22.70 | 0.00 | - | 1 | 28 | 40.98% |
| INTU230616C00520000 | 2022-09-30 12:17PM EDT | 520.00 | 18.20 | 18.50 | 19.60 | 0.00 | - | 1 | 186 | 39.92% |
| INTU230616C00530000 | 2022-10-03 1:01PM EDT | 530.00 | 14.20 | 16.80 | 17.50 | 0.00 | - | 21 | 57 | 39.55% |
| INTU230616C00540000 | 2022-10-03 12:54PM EDT | 540.00 | 12.50 | 14.50 | 17.10 | 0.00 | - | 10 | 38 | 40.64% |
| INTU230616C00550000 | 2022-10-03 2:32PM EDT | 550.00 | 12.30 | 13.40 | 14.00 | 0.00 | - | 6 | 398 | 39.01% |
| INTU230616C00560000 | 2022-10-04 1:33PM EDT | 560.00 | 13.50 | 11.50 | 12.90 | 0.00 | - | 3 | 26 | 39.19% |
| INTU230616C00570000 | 2022-10-03 12:57PM EDT | 570.00 | 8.80 | 10.10 | 11.30 | 0.00 | - | 1 | 16 | 38.72% |
| INTU230616C00580000 | 2022-10-03 11:42AM EDT | 580.00 | 8.10 | 9.40 | 10.00 | 0.00 | - | 1 | 160 | 38.42% |
| INTU230616C00590000 | 2022-09-08 2:31PM EDT | 590.00 | 15.20 | 7.90 | 10.00 | 0.00 | - | 2 | 1 | 39.58% |
| INTU230616C00600000 | 2022-08-31 10:17AM EDT | 600.00 | 14.25 | 7.40 | 8.60 | 0.00 | - | 1 | 10 | 38.94% |
| INTU230616C00610000 | 2022-08-11 12:18PM EDT | 610.00 | 23.50 | 13.50 | 15.40 | 0.00 | - | - | 1 | 47.89% |
| INTU230616C00620000 | 2022-08-03 2:00PM EDT | 620.00 | 18.20 | 8.80 | 10.20 | 0.00 | - | 1 | 2 | 43.11% |
| INTU230616C00630000 | 2022-09-08 12:28PM EDT | 630.00 | 9.30 | 4.80 | 5.60 | 0.00 | - | - | 3 | 37.66% |
| INTU230616C00640000 | 2022-08-05 12:11PM EDT | 640.00 | 14.90 | 5.40 | 8.10 | 0.00 | - | 1 | 1 | 42.38% |
| INTU230616C00650000 | 2022-09-23 10:01AM EDT | 650.00 | 3.50 | 4.10 | 4.50 | 0.00 | - | 1 | 10 | 37.57% |
| INTU230616C00660000 | 2022-08-19 11:34AM EDT | 660.00 | 11.45 | 4.10 | 5.80 | 0.00 | - | 5 | 5 | 40.75% |
| INTU230616C00680000 | 2022-09-29 10:30AM EDT | 680.00 | 3.10 | 2.90 | 3.40 | 0.00 | - | 47 | 619 | 37.84% |
| INTU230616C00700000 | 2022-10-04 1:16PM EDT | 700.00 | 2.85 | 2.30 | 2.90 | 0.00 | - | 1 | 437 | 38.20% |
| INTU230616C00720000 | 2022-08-17 2:00PM EDT | 720.00 | 7.60 | 1.80 | 3.10 | 0.00 | - | 1 | 2 | 40.18% |
| INTU230616C00740000 | 2022-04-19 3:26PM EDT | 740.00 | 12.00 | 0.05 | 6.00 | 0.00 | - | - | 2 | 47.67% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616P00175000 | 2022-08-31 12:43PM EDT | 175.00 | 2.20 | 0.60 | 4.40 | 0.00 | - | 1 | 15 | 59.62% |
| INTU230616P00190000 | 2022-08-01 1:01PM EDT | 190.00 | 2.55 | 1.90 | 4.40 | 0.00 | - | 1 | 1 | 57.07% |
| INTU230616P00220000 | 2022-05-16 12:06AM EDT | 220.00 | 11.90 | 10.60 | 13.10 | 0.00 | - | - | 1 | 67.62% |
| INTU230616P00230000 | 2022-09-23 3:07PM EDT | 230.00 | 7.50 | 6.30 | 6.80 | 0.00 | - | 4 | 3 | 53.26% |
| INTU230616P00240000 | 2022-09-26 10:00AM EDT | 240.00 | 7.70 | 7.20 | 7.90 | 0.00 | - | - | 2 | 52.06% |
| INTU230616P00250000 | 2022-09-29 9:46AM EDT | 250.00 | 9.60 | 8.60 | 9.30 | 0.00 | - | 2 | 19 | 51.41% |
| INTU230616P00260000 | 2022-06-22 3:30PM EDT | 260.00 | 18.00 | 8.50 | 11.30 | 0.00 | - | - | 5 | 52.03% |
| INTU230616P00270000 | 2022-09-28 12:17PM EDT | 270.00 | 11.70 | 11.20 | 12.30 | 0.00 | - | 1 | 5 | 50.20% |
| INTU230616P00280000 | 2022-09-26 11:38AM EDT | 280.00 | 14.20 | 13.10 | 14.10 | 0.00 | - | 1 | 3 | 49.39% |
| INTU230616P00290000 | 2022-09-28 10:18AM EDT | 290.00 | 16.20 | 15.00 | 16.00 | 0.00 | - | 1 | 12 | 48.49% |
| INTU230616P00300000 | 2022-10-04 1:32PM EDT | 300.00 | 16.30 | 17.10 | 18.10 | 0.00 | - | 1 | 39 | 47.64% |
| INTU230616P00310000 | 2022-09-26 11:35AM EDT | 310.00 | 20.60 | 19.20 | 20.40 | 0.00 | - | 2 | 8 | 46.81% |
| INTU230616P00320000 | 2022-10-04 2:50PM EDT | 320.00 | 20.25 | 21.70 | 22.60 | 0.00 | - | 1 | 358 | 45.69% |
| INTU230616P00330000 | 2022-09-23 3:30PM EDT | 330.00 | 27.10 | 24.30 | 25.80 | 0.00 | - | 4 | 9 | 45.37% |
| INTU230616P00340000 | 2022-09-27 11:56AM EDT | 340.00 | 28.50 | 26.90 | 28.90 | 0.00 | - | 13 | 41 | 44.72% |
| INTU230616P00350000 | 2022-09-28 1:47PM EDT | 350.00 | 30.70 | 30.30 | 31.50 | 0.00 | - | 4 | 67 | 43.43% |
| INTU230616P00360000 | 2022-10-03 11:59AM EDT | 360.00 | 38.00 | 33.70 | 35.20 | 0.00 | - | 3 | 20 | 42.91% |
| INTU230616P00370000 | 2022-10-04 9:57AM EDT | 370.00 | 35.10 | 37.30 | 38.60 | 0.00 | - | 2 | 18 | 41.94% |
| INTU230616P00380000 | 2022-09-29 3:33PM EDT | 380.00 | 45.85 | 41.00 | 42.70 | 0.00 | - | 3 | 16 | 41.34% |
| INTU230616P00390000 | 2022-10-03 12:37PM EDT | 390.00 | 50.70 | 45.20 | 47.10 | 0.00 | - | 2 | 6 | 40.77% |
| INTU230616P00400000 | 2022-10-04 12:28PM EDT | 400.00 | 46.00 | 49.70 | 51.50 | 0.00 | - | 1 | 26 | 40.00% |
| INTU230616P00410000 | 2022-10-03 11:41AM EDT | 410.00 | 60.30 | 54.40 | 55.40 | 0.00 | - | 1 | 22 | 38.65% |
| INTU230616P00420000 | 2022-10-03 1:57PM EDT | 420.00 | 63.60 | 59.40 | 60.40 | 0.00 | - | 4 | 117 | 37.93% |
| INTU230616P00430000 | 2022-09-29 1:27PM EDT | 430.00 | 70.00 | 64.30 | 66.60 | 0.00 | - | 1 | 46 | 37.89% |
| INTU230616P00440000 | 2022-10-05 9:57AM EDT | 440.00 | 70.60 | 69.40 | 71.20 | -3.20 | -4.34% | 30 | 41 | 36.44% |
| INTU230616P00450000 | 2022-10-03 12:40PM EDT | 450.00 | 84.60 | 75.60 | 78.30 | 0.00 | - | 1 | 5 | 36.66% |
| INTU230616P00460000 | 2022-10-03 2:59PM EDT | 460.00 | 85.90 | 81.90 | 84.50 | 0.00 | - | 1 | 45 | 35.99% |
| INTU230616P00470000 | 2022-08-09 3:45PM EDT | 470.00 | 63.20 | 72.20 | 74.40 | 0.00 | - | 1 | 1 | 20.99% |
| INTU230616P00480000 | 2022-09-29 2:41PM EDT | 480.00 | 104.00 | 95.20 | 97.40 | 0.00 | - | 1 | 24 | 34.38% |
| INTU230616P00490000 | 2022-08-24 1:13PM EDT | 490.00 | 69.40 | 111.00 | 112.90 | 0.00 | - | 30 | 45 | 40.72% |
| INTU230616P00500000 | 2022-08-05 10:16AM EDT | 500.00 | 77.20 | 100.00 | 104.80 | 0.00 | - | 45 | 44 | 26.21% |
| INTU230616P00520000 | 2022-08-05 3:26PM EDT | 520.00 | 89.59 | 114.30 | 119.90 | 0.00 | - | 1 | 3 | 22.66% |
| INTU230616P00530000 | 2022-09-30 2:45PM EDT | 530.00 | 145.50 | 133.50 | 135.60 | 0.00 | - | 16 | 12 | 31.37% |
| INTU230616P00540000 | 2022-10-05 9:42AM EDT | 540.00 | 143.80 | 141.40 | 143.90 | -10.60 | -6.87% | 2 | 5 | 30.69% |
| INTU230616P00550000 | 2022-09-30 2:45PM EDT | 550.00 | 163.30 | 150.30 | 154.70 | 0.00 | - | 3 | 3 | 32.93% |
| INTU230616P00560000 | 2022-09-30 2:46PM EDT | 560.00 | 172.20 | 159.00 | 163.60 | 0.00 | - | 2 | 2 | 32.78% |
| INTU230616P00570000 | 2022-09-16 10:24AM EDT | 570.00 | 157.70 | 168.50 | 170.60 | 0.00 | - | 7 | 8 | 29.54% |
| INTU230616P00580000 | 2022-04-12 9:30AM EDT | 580.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTU230616P00590000 | 2022-09-14 2:24PM EDT | 590.00 | 161.70 | 186.70 | 189.20 | 0.00 | - | 1 | 2 | 28.96% |
| INTU230616P00600000 | 2022-07-13 11:35AM EDT | 600.00 | 217.83 | 128.20 | 132.30 | 0.00 | - | 27 | 29 | 0.00% |
| INTU230616P00640000 | 2022-05-16 12:06AM EDT | 640.00 | 296.02 | 256.60 | 263.10 | 0.00 | - | - | 2 | 59.39% |
| INTU230616P00650000 | 2022-09-09 9:31AM EDT | 650.00 | 208.50 | 245.60 | 248.80 | 0.00 | - | 1 | 7 | 33.39% |
| INTU230616P00700000 | 2022-05-11 2:56PM EDT | 700.00 | 344.40 | 315.00 | 322.00 | 0.00 | - | 1 | 0 | 64.34% |
© 2022 Yahoo. All rights reserved.
