INTU - Intuit Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721C00200000 | 2023-02-24 10:42AM EDT | 200.00 | 227.90 | 227.20 | 235.00 | 0.00 | - | 1 | 3 | 169.95% |
| INTU230721C00210000 | 2023-02-24 10:38AM EDT | 210.00 | 218.80 | 218.90 | 223.60 | 0.00 | - | 1 | 1 | 161.46% |
| INTU230721C00230000 | 2023-05-24 9:32AM EDT | 230.00 | 191.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230721C00240000 | 2023-06-02 9:46AM EDT | 240.00 | 188.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00260000 | 2022-12-14 10:54AM EDT | 260.00 | 185.00 | 141.40 | 145.60 | 0.00 | - | - | 1 | 0.00% |
| INTU230721C00270000 | 2023-01-03 11:01AM EDT | 270.00 | 136.30 | 186.60 | 190.10 | 0.00 | - | - | 1 | 201.09% |
| INTU230721C00290000 | 2023-05-30 2:15PM EDT | 290.00 | 120.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00310000 | 2023-02-02 12:09PM EDT | 310.00 | 153.81 | 108.10 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00330000 | 2022-11-21 4:11PM EDT | 330.00 | 82.50 | 90.10 | 93.20 | 0.00 | - | - | 11 | 0.00% |
| INTU230721C00340000 | 2023-05-24 2:07PM EDT | 340.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU230721C00350000 | 2023-05-26 11:00AM EDT | 350.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230721C00360000 | 2023-05-30 10:53AM EDT | 360.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00370000 | 2023-05-25 12:24PM EDT | 370.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00380000 | 2023-06-05 2:06PM EDT | 380.00 | 66.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00390000 | 2023-06-08 12:35PM EDT | 390.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00400000 | 2023-06-08 3:18PM EDT | 400.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00410000 | 2023-06-08 3:54PM EDT | 410.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTU230721C00420000 | 2023-06-08 3:46PM EDT | 420.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTU230721C00430000 | 2023-06-08 3:32PM EDT | 430.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| INTU230721C00440000 | 2023-06-08 2:15PM EDT | 440.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| INTU230721C00450000 | 2023-06-08 11:13AM EDT | 450.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| INTU230721C00460000 | 2023-06-08 2:20PM EDT | 460.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTU230721C00470000 | 2023-06-08 11:11AM EDT | 470.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU230721C00480000 | 2023-06-08 11:16AM EDT | 480.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU230721C00490000 | 2023-06-08 3:28PM EDT | 490.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| INTU230721C00500000 | 2023-06-08 12:20PM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU230721C00510000 | 2023-06-08 12:31PM EDT | 510.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU230721C00520000 | 2023-06-05 10:19AM EDT | 520.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU230721C00530000 | 2023-06-07 10:53AM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU230721C00540000 | 2023-05-31 3:42PM EDT | 540.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230721C00550000 | 2023-06-08 1:46PM EDT | 550.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU230721C00560000 | 2023-06-08 10:21AM EDT | 560.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU230721C00580000 | 2023-04-17 2:41PM EDT | 580.00 | 1.17 | 0.10 | 1.15 | 0.00 | - | 5 | 145 | 50.32% |
| INTU230721C00590000 | 2023-05-24 10:04AM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230721C00600000 | 2023-06-08 10:36AM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTU230721C00620000 | 2023-05-03 3:11PM EDT | 620.00 | 0.43 | 0.05 | 1.40 | 0.00 | - | 20 | 10 | 54.44% |
| INTU230721C00640000 | 2023-06-06 9:45AM EDT | 640.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230721C00660000 | 2023-06-08 10:23AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721P00190000 | 2023-05-15 1:28PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU230721P00195000 | 2023-03-09 4:20PM EDT | 195.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 109.23% |
| INTU230721P00200000 | 2023-05-15 11:40AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230721P00210000 | 2023-04-14 12:51PM EDT | 210.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | - | 1 | 91.11% |
| INTU230721P00220000 | 2023-01-30 12:07PM EDT | 220.00 | 1.25 | 0.35 | 1.70 | 0.00 | - | 7 | 9 | 98.49% |
| INTU230721P00230000 | 2023-05-23 3:53PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230721P00240000 | 2023-01-09 11:27AM EDT | 240.00 | 4.10 | 1.25 | 2.45 | 0.00 | - | 1 | 18 | 96.51% |
| INTU230721P00250000 | 2023-01-10 3:43PM EDT | 250.00 | 5.20 | 1.35 | 2.75 | 0.00 | - | 1 | 2 | 92.36% |
| INTU230721P00260000 | 2023-06-06 10:14AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230721P00270000 | 2023-06-06 11:44AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU230721P00280000 | 2023-05-15 10:38AM EDT | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230721P00290000 | 2023-05-31 12:25PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230721P00300000 | 2023-05-26 12:46PM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230721P00310000 | 2023-06-05 12:03PM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230721P00320000 | 2023-06-08 3:51PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTU230721P00330000 | 2023-06-06 1:15PM EDT | 330.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU230721P00340000 | 2023-06-06 10:16AM EDT | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU230721P00350000 | 2023-06-08 2:15PM EDT | 350.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230721P00360000 | 2023-06-08 2:28PM EDT | 360.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTU230721P00370000 | 2023-06-08 1:53PM EDT | 370.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU230721P00380000 | 2023-06-08 11:29AM EDT | 380.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTU230721P00390000 | 2023-06-08 12:15PM EDT | 390.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| INTU230721P00400000 | 2023-06-08 3:51PM EDT | 400.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| INTU230721P00410000 | 2023-06-08 3:51PM EDT | 410.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| INTU230721P00420000 | 2023-06-08 3:51PM EDT | 420.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| INTU230721P00430000 | 2023-06-08 10:21AM EDT | 430.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU230721P00440000 | 2023-06-08 3:54PM EDT | 440.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230721P00450000 | 2023-06-08 10:39AM EDT | 450.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230721P00460000 | 2023-06-06 3:59PM EDT | 460.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230721P00470000 | 2023-06-08 9:51AM EDT | 470.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721P00480000 | 2023-05-22 3:03PM EDT | 480.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230721P00490000 | 2023-04-06 10:20AM EDT | 490.00 | 60.60 | 66.30 | 69.30 | 0.00 | - | 1 | 13 | 33.98% |
| INTU230721P00500000 | 2023-05-24 2:50PM EDT | 500.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTU230721P00510000 | 2023-05-24 3:02PM EDT | 510.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| INTU230721P00520000 | 2023-05-23 12:58PM EDT | 520.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721P00530000 | 2023-05-03 11:33AM EDT | 530.00 | 96.40 | 101.40 | 103.20 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230721P00540000 | 2023-02-02 4:03PM EDT | 540.00 | 97.90 | 130.60 | 133.40 | 0.00 | - | - | 0 | 84.30% |
| INTU230721P00550000 | 2023-02-08 1:34PM EDT | 550.00 | 128.80 | 153.20 | 156.60 | 0.00 | - | 2 | 0 | 114.26% |
| INTU230721P00560000 | 2023-02-02 4:03PM EDT | 560.00 | 114.90 | 150.00 | 153.60 | 0.00 | - | - | 0 | 90.73% |
| INTU230721P00600000 | 2023-05-25 9:31AM EDT | 600.00 | 186.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230721P00660000 | 2023-05-25 9:31AM EDT | 660.00 | 246.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.