Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721C00200000 | 2022-11-22 11:35AM EST | 200.00 | 191.40 | 186.70 | 193.20 | 0.00 | - | - | 2 | 0.00% |
| INTU230721C00260000 | 2022-12-14 9:54AM EST | 260.00 | 185.00 | 141.40 | 145.60 | 0.00 | - | - | 1 | 0.00% |
| INTU230721C00270000 | 2023-01-03 10:01AM EST | 270.00 | 136.30 | 153.80 | 158.20 | 0.00 | - | - | 1 | 58.57% |
| INTU230721C00290000 | 2022-11-30 12:01PM EST | 290.00 | 124.60 | 115.00 | 118.70 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00310000 | 2022-12-02 1:32PM EST | 310.00 | 115.60 | 100.00 | 103.20 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230721C00330000 | 2022-11-21 3:11PM EST | 330.00 | 82.50 | 90.10 | 93.20 | 0.00 | - | - | 11 | 33.20% |
| INTU230721C00340000 | 2022-11-28 3:28PM EST | 340.00 | 81.34 | 71.20 | 73.20 | 0.00 | - | - | 2 | 0.00% |
| INTU230721C00350000 | 2022-12-21 10:39AM EST | 350.00 | 75.70 | 74.10 | 76.40 | 0.00 | - | - | 1 | 31.65% |
| INTU230721C00360000 | 2022-12-29 1:42PM EST | 360.00 | 66.60 | 85.50 | 89.10 | 0.00 | - | - | 1 | 51.60% |
| INTU230721C00370000 | 2022-12-29 12:35PM EST | 370.00 | 62.70 | 78.00 | 82.10 | 0.00 | - | 1 | 2 | 50.12% |
| INTU230721C00380000 | 2023-01-11 10:28AM EST | 380.00 | 55.50 | 67.20 | 69.50 | 0.00 | - | 1 | 20 | 45.26% |
| INTU230721C00390000 | 2023-01-20 11:46AM EST | 390.00 | 44.80 | 60.90 | 63.00 | 0.00 | - | 2 | 12 | 44.22% |
| INTU230721C00400000 | 2023-01-30 10:48AM EST | 400.00 | 52.30 | 54.70 | 56.90 | +2.90 | +5.87% | 1 | 364 | 43.30% |
| INTU230721C00410000 | 2023-01-30 10:59AM EST | 410.00 | 49.00 | 48.90 | 50.80 | -3.30 | -6.31% | 1 | 29 | 42.12% |
| INTU230721C00420000 | 2023-01-27 2:35PM EST | 420.00 | 49.50 | 43.60 | 46.00 | 0.00 | - | 3 | 33 | 41.83% |
| INTU230721C00430000 | 2023-01-27 2:23PM EST | 430.00 | 44.50 | 38.20 | 40.20 | 0.00 | - | 1 | 42 | 40.38% |
| INTU230721C00440000 | 2023-01-30 2:25PM EST | 440.00 | 34.70 | 33.20 | 35.60 | -4.00 | -10.34% | 2 | 38 | 39.71% |
| INTU230721C00450000 | 2023-01-27 11:59AM EST | 450.00 | 30.00 | 29.20 | 30.50 | 0.00 | - | 10 | 150 | 38.32% |
| INTU230721C00460000 | 2023-01-27 2:03PM EST | 460.00 | 29.20 | 25.20 | 26.70 | 0.00 | - | 2 | 110 | 37.77% |
| INTU230721C00470000 | 2023-01-25 11:20AM EST | 470.00 | 14.47 | 22.10 | 24.20 | 0.00 | - | 2 | 52 | 38.14% |
| INTU230721C00480000 | 2023-01-27 3:15PM EST | 480.00 | 22.74 | 18.60 | 19.90 | 0.00 | - | 1 | 85 | 36.54% |
| INTU230721C00490000 | 2023-01-27 3:48PM EST | 490.00 | 18.60 | 15.60 | 17.60 | 0.00 | - | 77 | 97 | 36.56% |
| INTU230721C00500000 | 2023-01-26 9:40AM EST | 500.00 | 11.60 | 13.30 | 14.30 | 0.00 | - | 1 | 25 | 35.26% |
| INTU230721C00510000 | 2023-01-27 10:32AM EST | 510.00 | 11.00 | 11.00 | 12.40 | 0.00 | - | 1 | 26 | 35.14% |
| INTU230721C00520000 | 2023-01-27 10:32AM EST | 520.00 | 9.20 | 9.40 | 10.10 | 0.00 | - | 14 | 75 | 34.27% |
| INTU230721C00530000 | 2022-12-14 11:43AM EST | 530.00 | 21.02 | 5.80 | 6.40 | 0.00 | - | 2 | 17 | 30.99% |
| INTU230721C00540000 | 2023-01-09 3:40PM EST | 540.00 | 7.50 | 6.20 | 7.10 | 0.00 | - | 23 | 43 | 33.61% |
| INTU230721C00550000 | 2023-01-30 10:29AM EST | 550.00 | 5.20 | 5.00 | 6.00 | -1.35 | -20.61% | 1 | 71 | 33.45% |
| INTU230721C00560000 | 2023-01-24 10:35AM EST | 560.00 | 3.20 | 4.30 | 5.20 | 0.00 | - | 2 | 50 | 33.56% |
| INTU230721C00580000 | 2023-01-30 1:41PM EST | 580.00 | 3.09 | 2.75 | 3.40 | +0.54 | +21.18% | 6 | 120 | 32.69% |
| INTU230721C00600000 | 2023-01-26 3:03PM EST | 600.00 | 1.65 | 1.90 | 2.40 | 0.00 | - | 1 | 6 | 32.59% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721P00220000 | 2023-01-30 11:07AM EST | 220.00 | 1.25 | 0.60 | 2.85 | -3.05 | -70.93% | 7 | 2 | 52.91% |
| INTU230721P00230000 | 2023-01-24 3:39PM EST | 230.00 | 1.88 | 0.75 | 2.15 | 0.00 | - | - | 1 | 51.84% |
| INTU230721P00240000 | 2023-01-09 10:27AM EST | 240.00 | 4.10 | 1.05 | 2.55 | 0.00 | - | 1 | 18 | 50.38% |
| INTU230721P00250000 | 2023-01-10 2:43PM EST | 250.00 | 5.20 | 1.50 | 3.00 | 0.00 | - | 1 | 2 | 48.90% |
| INTU230721P00260000 | 2022-11-29 2:21PM EST | 260.00 | 10.70 | 7.00 | 7.50 | 0.00 | - | - | 1 | 57.42% |
| INTU230721P00270000 | 2023-01-19 10:56AM EST | 270.00 | 6.80 | 3.60 | 4.10 | 0.00 | - | 1 | 1,047 | 46.03% |
| INTU230721P00280000 | 2023-01-26 2:23PM EST | 280.00 | 4.90 | 4.40 | 5.00 | 0.00 | - | 1 | 40 | 45.21% |
| INTU230721P00290000 | 2023-01-26 3:25PM EST | 290.00 | 5.70 | 5.40 | 6.00 | 0.00 | - | 1 | 13 | 44.29% |
| INTU230721P00300000 | 2023-01-25 1:57PM EST | 300.00 | 8.40 | 6.50 | 7.00 | 0.00 | - | 1 | 27 | 43.09% |
| INTU230721P00310000 | 2023-01-27 3:28PM EST | 310.00 | 6.60 | 7.80 | 8.40 | 0.00 | - | 12 | 66 | 42.37% |
| INTU230721P00320000 | 2023-01-27 2:51PM EST | 320.00 | 7.93 | 9.30 | 10.00 | 0.00 | - | 1 | 159 | 41.63% |
| INTU230721P00330000 | 2023-01-27 2:51PM EST | 330.00 | 9.42 | 11.10 | 11.80 | 0.00 | - | 1 | 6 | 40.88% |
| INTU230721P00340000 | 2023-01-20 3:04PM EST | 340.00 | 16.65 | 13.10 | 14.00 | 0.00 | - | 3 | 4 | 40.33% |
| INTU230721P00350000 | 2023-01-26 2:57PM EST | 350.00 | 16.60 | 15.30 | 16.30 | 0.00 | - | 4 | 68 | 39.58% |
| INTU230721P00360000 | 2023-01-25 12:43PM EST | 360.00 | 22.70 | 17.80 | 18.60 | 0.00 | - | 54 | 92 | 38.52% |
| INTU230721P00370000 | 2023-01-18 10:17AM EST | 370.00 | 26.00 | 20.60 | 21.80 | 0.00 | - | 5 | 6 | 38.14% |
| INTU230721P00380000 | 2023-01-26 1:32PM EST | 380.00 | 26.20 | 23.80 | 24.80 | 0.00 | - | 1 | 11 | 37.21% |
| INTU230721P00390000 | 2023-01-26 12:51PM EST | 390.00 | 29.90 | 27.10 | 28.20 | 0.00 | - | 1 | 11 | 36.38% |
| INTU230721P00400000 | 2023-01-30 1:45PM EST | 400.00 | 31.40 | 30.30 | 32.30 | -0.30 | -0.95% | 4 | 47 | 35.87% |
| INTU230721P00410000 | 2023-01-30 1:45PM EST | 410.00 | 35.50 | 34.90 | 36.40 | +1.00 | +2.90% | 4 | 47 | 35.03% |
| INTU230721P00420000 | 2023-01-27 3:49PM EST | 420.00 | 35.65 | 39.20 | 40.40 | 0.00 | - | 2 | 16 | 33.79% |
| INTU230721P00430000 | 2023-01-23 10:50AM EST | 430.00 | 49.20 | 43.40 | 45.70 | 0.00 | - | 2 | 7 | 33.34% |
| INTU230721P00450000 | 2023-01-26 3:43PM EST | 450.00 | 56.80 | 54.30 | 57.30 | 0.00 | - | 20 | 27 | 32.30% |
| INTU230721P00460000 | 2023-01-30 1:50PM EST | 460.00 | 62.40 | 60.30 | 63.20 | -19.90 | -24.18% | 5 | 19 | 31.32% |
| INTU230721P00470000 | 2023-01-26 10:54AM EST | 470.00 | 75.60 | 66.60 | 69.10 | 0.00 | - | 1 | 4 | 29.93% |
| INTU230721P00480000 | 2023-01-10 11:18AM EST | 480.00 | 99.55 | 73.40 | 76.50 | 0.00 | - | 2 | 5 | 29.60% |
| INTU230721P00500000 | 2023-01-30 3:48PM EST | 500.00 | 89.40 | 88.20 | 92.30 | -22.11 | -19.83% | 2 | 64 | 28.97% |
| INTU230721P00510000 | 2022-12-14 3:29PM EST | 510.00 | 102.60 | 117.30 | 121.30 | 0.00 | - | - | 4 | 50.84% |
| INTU230721P00520000 | 2022-12-15 9:54AM EST | 520.00 | 122.60 | 126.00 | 130.30 | 0.00 | - | - | 3 | 51.98% |
© 2023 Yahoo. All rights reserved.
