Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EST. 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 8:34AM EST | 200.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230616C00240000 | 2022-12-07 2:24PM EST | 240.00 | 159.70 | 152.50 | 157.70 | 0.00 | - | - | 1 | 0.00% |
| INTU230616C00300000 | 2023-02-06 12:40PM EST | 300.00 | 126.50 | 131.80 | 133.90 | 0.00 | - | 1 | 2 | 57.19% |
| INTU230616C00310000 | 2022-05-27 10:30AM EST | 310.00 | 137.80 | 134.50 | 141.70 | 0.00 | - | 1 | 1 | 78.30% |
| INTU230616C00320000 | 2022-12-02 9:45AM EST | 320.00 | 106.30 | 89.30 | 91.80 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230616C00330000 | 2022-08-10 1:48PM EST | 330.00 | 170.00 | 143.00 | 146.80 | 0.00 | - | 1 | 1 | 103.93% |
| INTU230616C00340000 | 2022-09-21 2:49PM EST | 340.00 | 103.10 | 108.20 | 112.20 | 0.00 | - | - | 2 | 66.68% |
| INTU230616C00350000 | 2022-11-07 11:14AM EST | 350.00 | 60.90 | 75.70 | 78.20 | 0.00 | - | 1 | 2 | 30.17% |
| INTU230616C00360000 | 2023-02-06 9:36AM EST | 360.00 | 76.50 | 81.90 | 84.20 | 0.00 | - | 11 | 45 | 49.77% |
| INTU230616C00370000 | 2023-01-24 1:08PM EST | 370.00 | 58.30 | 74.60 | 76.30 | 0.00 | - | 1 | 5 | 47.94% |
| INTU230616C00380000 | 2022-12-29 1:10PM EST | 380.00 | 52.50 | 66.50 | 70.90 | 0.00 | - | 2 | 39 | 48.74% |
| INTU230616C00390000 | 2023-01-27 1:59PM EST | 390.00 | 63.60 | 61.20 | 62.20 | 0.00 | - | 72 | 131 | 45.48% |
| INTU230616C00400000 | 2023-02-08 10:11AM EST | 400.00 | 58.75 | 54.60 | 55.90 | -11.25 | -16.07% | 1 | 222 | 44.61% |
| INTU230616C00410000 | 2023-02-06 11:40AM EST | 410.00 | 44.30 | 48.90 | 49.60 | 0.00 | - | 4 | 110 | 43.40% |
| INTU230616C00420000 | 2023-02-08 12:30PM EST | 420.00 | 44.50 | 43.40 | 44.10 | +1.20 | +2.77% | 6 | 176 | 42.68% |
| INTU230616C00430000 | 2023-02-08 12:23PM EST | 430.00 | 39.50 | 38.30 | 38.90 | +5.31 | +15.53% | 5 | 461 | 41.90% |
| INTU230616C00440000 | 2023-02-08 11:33AM EST | 440.00 | 33.48 | 33.60 | 34.30 | -0.17 | -0.51% | 3 | 102 | 41.37% |
| INTU230616C00450000 | 2023-02-08 11:16AM EST | 450.00 | 30.10 | 29.30 | 29.90 | +5.10 | +20.40% | 3 | 266 | 40.68% |
| INTU230616C00460000 | 2023-02-08 12:22PM EST | 460.00 | 26.40 | 25.30 | 25.90 | +1.60 | +6.45% | 3 | 98 | 40.03% |
| INTU230616C00470000 | 2023-02-06 2:29PM EST | 470.00 | 19.30 | 21.60 | 22.40 | 0.00 | - | 2 | 153 | 39.54% |
| INTU230616C00480000 | 2023-02-07 2:29PM EST | 480.00 | 18.00 | 18.60 | 19.30 | 0.00 | - | 2 | 206 | 39.11% |
| INTU230616C00490000 | 2023-02-07 2:16PM EST | 490.00 | 15.55 | 15.80 | 16.50 | 0.00 | - | 3 | 124 | 38.67% |
| INTU230616C00500000 | 2023-02-07 2:29PM EST | 500.00 | 12.90 | 13.40 | 14.00 | 0.00 | - | 3 | 239 | 38.21% |
| INTU230616C00510000 | 2023-02-03 9:45AM EST | 510.00 | 13.30 | 11.20 | 11.80 | 0.00 | - | 2 | 234 | 37.78% |
| INTU230616C00520000 | 2023-02-07 2:30PM EST | 520.00 | 9.10 | 9.40 | 10.00 | 0.00 | - | 2 | 247 | 37.53% |
| INTU230616C00530000 | 2023-02-06 2:37PM EST | 530.00 | 6.70 | 7.80 | 8.50 | 0.00 | - | 1 | 204 | 37.38% |
| INTU230616C00540000 | 2023-02-08 11:33AM EST | 540.00 | 6.71 | 6.60 | 7.10 | +0.41 | +6.51% | 2 | 194 | 37.08% |
| INTU230616C00550000 | 2023-02-07 11:43AM EST | 550.00 | 4.90 | 5.50 | 5.80 | 0.00 | - | 21 | 720 | 36.61% |
| INTU230616C00560000 | 2023-02-07 2:30PM EST | 560.00 | 4.40 | 4.50 | 5.00 | 0.00 | - | 14 | 240 | 36.76% |
| INTU230616C00570000 | 2023-01-20 2:52PM EST | 570.00 | 1.75 | 3.70 | 4.10 | 0.00 | - | 1 | 45 | 36.45% |
| INTU230616C00580000 | 2023-02-02 10:26AM EST | 580.00 | 4.80 | 3.00 | 3.40 | 0.00 | - | 6 | 790 | 36.30% |
| INTU230616C00590000 | 2023-02-02 10:30AM EST | 590.00 | 4.00 | 2.45 | 2.90 | 0.00 | - | 5 | 47 | 36.40% |
| INTU230616C00600000 | 2023-02-02 12:33PM EST | 600.00 | 3.45 | 2.05 | 2.45 | 0.00 | - | 10 | 28 | 36.44% |
| INTU230616C00610000 | 2023-02-02 10:53AM EST | 610.00 | 2.95 | 1.55 | 2.10 | 0.00 | - | 2 | 21 | 36.59% |
| INTU230616C00620000 | 2023-02-02 10:53AM EST | 620.00 | 2.40 | 1.40 | 1.90 | 0.00 | - | 11 | 15 | 37.11% |
| INTU230616C00630000 | 2022-10-26 2:09PM EST | 630.00 | 7.30 | 1.70 | 2.40 | 0.00 | - | 3 | 0 | 40.08% |
| INTU230616C00640000 | 2023-01-23 10:31AM EST | 640.00 | 0.40 | 0.65 | 1.60 | 0.00 | - | 20 | 20 | 38.26% |
| INTU230616C00650000 | 2023-02-02 12:33PM EST | 650.00 | 1.65 | 0.50 | 1.20 | 0.00 | - | 1 | 17 | 37.50% |
| INTU230616C00660000 | 2023-02-08 1:01PM EST | 660.00 | 0.95 | 0.55 | 1.35 | -4.15 | -81.37% | 23 | 6 | 39.32% |
| INTU230616C00680000 | 2023-01-19 2:31PM EST | 680.00 | 0.09 | 0.60 | 1.45 | 0.00 | - | 1 | 564 | 41.91% |
| INTU230616C00700000 | 2022-11-28 11:57AM EST | 700.00 | 0.70 | 0.30 | 1.15 | 0.00 | - | 1 | 436 | 42.32% |
| INTU230616C00720000 | 2023-01-27 1:34PM EST | 720.00 | 0.65 | 0.20 | 1.15 | 0.00 | - | 3 | 7 | 44.21% |
| INTU230616C00740000 | 2023-02-02 2:24PM EST | 740.00 | 0.34 | 0.15 | 1.05 | 0.00 | - | 40 | 8 | 45.41% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616P00175000 | 2022-12-15 1:06PM EST | 175.00 | 1.20 | 0.20 | 0.80 | 0.00 | - | 1 | 20 | 67.04% |
| INTU230616P00190000 | 2023-01-26 9:30AM EST | 190.00 | 0.74 | 0.35 | 1.20 | 0.00 | - | 1 | 2 | 65.26% |
| INTU230616P00195000 | 2023-01-26 9:30AM EST | 195.00 | 0.84 | 0.10 | 1.30 | 0.00 | - | - | 1 | 62.35% |
| INTU230616P00200000 | 2023-01-30 10:32AM EST | 200.00 | 0.52 | 0.15 | 1.40 | 0.00 | - | 4 | 4 | 61.43% |
| INTU230616P00210000 | 2022-11-08 2:22PM EST | 210.00 | 4.60 | 2.20 | 3.80 | 0.00 | - | 1 | 15 | 73.74% |
| INTU230616P00220000 | 2023-01-24 2:01PM EST | 220.00 | 1.00 | 0.30 | 1.15 | 0.00 | - | 5 | 37 | 53.77% |
| INTU230616P00230000 | 2022-12-29 10:09AM EST | 230.00 | 3.70 | 0.50 | 2.30 | 0.00 | - | 1 | 12 | 56.31% |
| INTU230616P00240000 | 2023-01-05 10:19AM EST | 240.00 | 4.40 | 0.40 | 2.40 | 0.00 | - | 3 | 35 | 52.84% |
| INTU230616P00250000 | 2023-01-27 11:32AM EST | 250.00 | 1.80 | 0.90 | 2.25 | 0.00 | - | 1 | 19 | 50.61% |
| INTU230616P00260000 | 2023-01-24 12:37PM EST | 260.00 | 2.75 | 1.15 | 2.65 | 0.00 | - | 1 | 173 | 52.63% |
| INTU230616P00270000 | 2023-01-23 3:04PM EST | 270.00 | 3.00 | 1.60 | 3.10 | 0.00 | - | 4 | 61 | 50.97% |
| INTU230616P00280000 | 2023-02-03 3:54PM EST | 280.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 4 | 108 | 48.61% |
| INTU230616P00290000 | 2023-02-02 11:04AM EST | 290.00 | 2.69 | 3.80 | 4.20 | 0.00 | - | 5 | 201 | 47.71% |
| INTU230616P00300000 | 2023-02-03 12:46PM EST | 300.00 | 3.75 | 4.60 | 4.90 | 0.00 | - | 2 | 335 | 46.19% |
| INTU230616P00310000 | 2023-02-02 2:31PM EST | 310.00 | 3.60 | 5.70 | 6.00 | 0.00 | - | 13 | 131 | 45.38% |
| INTU230616P00320000 | 2023-02-06 10:14AM EST | 320.00 | 7.50 | 6.80 | 7.20 | 0.00 | - | 3 | 722 | 44.40% |
| INTU230616P00330000 | 2023-02-08 12:01PM EST | 330.00 | 8.60 | 8.10 | 8.60 | +0.90 | +11.69% | 9 | 341 | 43.45% |
| INTU230616P00340000 | 2023-02-02 2:11PM EST | 340.00 | 6.10 | 9.80 | 10.20 | 0.00 | - | 5 | 235 | 42.49% |
| INTU230616P00350000 | 2023-02-08 10:16AM EST | 350.00 | 10.70 | 11.60 | 12.20 | -0.60 | -5.31% | 3 | 473 | 41.79% |
| INTU230616P00360000 | 2023-02-08 10:12AM EST | 360.00 | 12.80 | 13.70 | 14.70 | -0.70 | -5.19% | 1 | 200 | 41.38% |
| INTU230616P00370000 | 2023-02-08 11:47AM EST | 370.00 | 16.90 | 16.10 | 17.00 | +1.60 | +10.46% | 6 | 318 | 40.29% |
| INTU230616P00380000 | 2023-02-08 10:14AM EST | 380.00 | 17.80 | 19.00 | 19.80 | -0.90 | -4.81% | 3 | 175 | 39.47% |
| INTU230616P00390000 | 2023-02-08 10:17AM EST | 390.00 | 20.50 | 22.10 | 23.00 | -1.00 | -4.65% | 5 | 175 | 38.71% |
| INTU230616P00400000 | 2023-02-07 1:50PM EST | 400.00 | 29.00 | 25.60 | 26.60 | 0.00 | - | 4 | 98 | 38.00% |
| INTU230616P00410000 | 2023-02-07 3:57PM EST | 410.00 | 27.89 | 29.60 | 30.60 | 0.00 | - | 5 | 155 | 37.29% |
| INTU230616P00420000 | 2023-02-07 2:33PM EST | 420.00 | 33.90 | 34.00 | 34.80 | 0.00 | - | 188 | 377 | 36.39% |
| INTU230616P00430000 | 2023-02-06 12:17PM EST | 430.00 | 42.30 | 38.70 | 39.60 | 0.00 | - | 4 | 131 | 35.68% |
| INTU230616P00440000 | 2023-02-06 2:32PM EST | 440.00 | 47.70 | 44.00 | 44.80 | 0.00 | - | 6 | 67 | 34.95% |
| INTU230616P00450000 | 2023-02-02 3:03PM EST | 450.00 | 36.80 | 49.80 | 50.50 | 0.00 | - | 7 | 23 | 34.28% |
| INTU230616P00460000 | 2023-02-02 3:53PM EST | 460.00 | 40.90 | 55.40 | 56.60 | 0.00 | - | 6 | 81 | 33.58% |
| INTU230616P00470000 | 2023-02-02 3:30PM EST | 470.00 | 46.30 | 61.90 | 63.80 | 0.00 | - | 13 | 18 | 33.62% |
| INTU230616P00480000 | 2023-02-08 11:32AM EST | 480.00 | 70.17 | 68.80 | 70.20 | +21.94 | +45.49% | 1 | 37 | 32.33% |
| INTU230616P00490000 | 2023-01-30 12:21PM EST | 490.00 | 81.30 | 76.40 | 77.80 | 0.00 | - | 2 | 57 | 31.95% |
| INTU230616P00500000 | 2023-02-01 12:32PM EST | 500.00 | 88.40 | 83.70 | 85.20 | 0.00 | - | 1 | 71 | 30.83% |
| INTU230616P00520000 | 2023-02-02 10:52AM EST | 520.00 | 77.85 | 100.30 | 102.00 | 0.00 | - | 2 | 145 | 29.92% |
| INTU230616P00530000 | 2023-01-31 3:42PM EST | 530.00 | 112.50 | 109.00 | 110.70 | 0.00 | - | 2 | 2 | 29.24% |
| INTU230616P00540000 | 2023-02-01 10:51AM EST | 540.00 | 124.00 | 118.20 | 119.30 | 0.00 | - | 1 | 2 | 27.63% |
| INTU230616P00550000 | 2022-11-21 10:46AM EST | 550.00 | 177.60 | 155.60 | 159.90 | 0.00 | - | 1 | 3 | 68.90% |
| INTU230616P00560000 | 2022-09-30 1:46PM EST | 560.00 | 172.20 | 134.60 | 138.60 | 0.00 | - | 2 | 2 | 28.47% |
| INTU230616P00570000 | 2022-09-16 9:24AM EST | 570.00 | 157.70 | 188.40 | 192.70 | 0.00 | - | 7 | 8 | 86.89% |
| INTU230616P00580000 | 2022-11-18 12:26PM EST | 580.00 | 209.10 | 193.50 | 197.70 | 0.00 | - | 2 | 1 | 83.71% |
| INTU230616P00590000 | 2022-09-14 1:24PM EST | 590.00 | 161.70 | 204.90 | 210.20 | 0.00 | - | 1 | 2 | 87.80% |
| INTU230616P00600000 | 2022-11-07 1:15PM EST | 600.00 | 232.70 | 209.80 | 213.40 | 0.00 | - | 2 | 0 | 83.26% |
| INTU230616P00640000 | 2022-05-15 11:06PM EST | 640.00 | 296.02 | 256.60 | 263.10 | 0.00 | - | - | 2 | 99.50% |
| INTU230616P00650000 | 2022-09-09 8:31AM EST | 650.00 | 208.50 | 255.30 | 258.90 | 0.00 | - | 1 | 7 | 86.87% |
| INTU230616P00700000 | 2022-05-11 1:56PM EST | 700.00 | 344.40 | 315.00 | 322.00 | 0.00 | - | 1 | 0 | 107.65% |
© 2023 Yahoo. All rights reserved.
