Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 210.00 | 0.26 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 220.00 | 1.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.18 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 240.00 | 0.35 | 0.00 | - | 1 | 2 |
| 207.82 | 0.00 | - | 1 | 0 | 250.00 | 0.23 | 0.00 | - | 3 | 7 |
| 166.00 | 0.00 | - | - | 1 | 260.00 | 0.10 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 270.00 | 2.70 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 290.00 | 0.10 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 310.00 | 0.44 | 0.00 | - | 11 | 26 |
| - | - | - | - | - | 320.00 | 0.07 | 0.00 | - | 17 | 32 |
| 94.73 | 0.00 | - | 2 | 0 | 330.00 | 0.05 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 57 |
| 88.00 | 0.00 | - | - | 3 | 350.00 | 0.05 | 0.00 | - | 6 | 31 |
| 71.23 | 0.00 | - | 2 | 2 | 360.00 | 0.10 | 0.00 | - | 1 | 461 |
| 98.60 | 0.00 | - | 1 | 1 | 370.00 | 0.78 | 0.00 | - | 1 | 541 |
| 124.60 | 0.00 | - | 1 | 8 | 380.00 | 0.80 | 0.00 | - | 15 | 306 |
| 114.30 | 0.00 | - | 1 | 11 | 390.00 | 0.22 | 0.00 | - | 20 | 307 |
| 137.30 | 0.00 | - | 1 | 15 | 400.00 | 0.28 | 0.00 | - | 26 | 358 |
| 98.84 | 0.00 | - | 1 | 62 | 410.00 | 0.42 | 0.00 | - | 1 | 820 |
| 90.95 | 0.00 | - | 1 | 41 | 420.00 | 0.80 | 0.00 | - | 2 | 98 |
| - | - | - | - | - | 425.00 | 0.69 | 0.00 | - | 8 | 8 |
| 126.00 | 0.00 | - | 1 | 372 | 430.00 | 1.05 | 0.00 | - | 1 | 229 |
| - | - | - | - | - | 435.00 | 1.33 | 0.00 | - | - | 1 |
| 94.20 | 0.00 | - | 1 | 128 | 440.00 | 1.65 | 0.00 | - | 14 | 564 |
| - | - | - | - | - | 445.00 | 1.94 | 0.00 | - | 14 | 16 |
| 54.90 | 0.00 | - | 2 | 351 | 450.00 | 1.22 | -0.61 | -33.33% | 3 | 203 |
| 56.70 | 0.00 | - | - | 2 | 455.00 | 2.82 | 0.00 | - | 10 | 12 |
| 55.60 | 0.00 | - | 1 | 104 | 460.00 | 2.35 | -0.17 | -6.75% | 5 | 292 |
| 41.40 | 0.00 | - | - | 2 | 465.00 | 2.86 | -0.74 | -20.56% | 4 | 16 |
| 40.80 | -21.80 | -34.82% | 3 | 240 | 470.00 | 2.40 | -1.85 | -43.53% | 2 | 218 |
| 33.17 | 0.00 | - | 1 | 2 | 475.00 | 4.67 | 0.00 | - | 1 | 22 |
| 36.00 | 0.00 | - | 3 | 264 | 480.00 | 4.75 | 0.00 | - | 22 | 450 |
| 28.70 | 0.00 | - | 2 | 3 | 485.00 | 5.66 | 0.00 | - | - | 57 |
| 28.70 | +3.60 | +14.34% | 3 | 230 | 490.00 | 4.75 | -4.15 | -46.63% | 26 | 333 |
| 21.20 | -0.40 | -1.85% | 2 | 3 | 495.00 | 9.83 | 0.00 | - | 1 | 19 |
| 24.10 | +4.30 | +21.72% | 18 | 527 | 500.00 | 8.78 | -0.92 | -9.48% | 13 | 591 |
| 20.70 | +3.50 | +20.35% | 29 | 67 | 505.00 | 13.30 | +0.60 | +4.72% | 22 | 36 |
| 15.09 | +1.19 | +8.56% | 12 | 200 | 510.00 | 10.30 | -4.34 | -29.64% | 13 | 573 |
| 15.24 | +5.24 | +52.40% | 11 | 28 | 515.00 | 13.70 | -5.90 | -30.10% | 18 | 28 |
| 11.10 | +1.00 | +9.90% | 33 | 504 | 520.00 | 17.40 | -1.70 | -8.90% | 28 | 258 |
| 6.10 | -2.10 | -25.61% | 34 | 62 | 525.00 | 25.95 | 0.00 | - | 1 | 22 |
| 5.26 | -2.04 | -27.95% | 22 | 63 | 527.50 | 20.20 | -7.00 | -25.74% | 1 | 27 |
| 6.66 | +1.16 | +21.09% | 6 | 395 | 530.00 | 20.40 | -6.52 | -24.22% | 3 | 273 |
| 4.90 | 0.00 | - | 3 | 21 | 532.50 | 15.00 | 0.00 | - | - | 6 |
| 4.10 | -0.70 | -14.58% | 31 | 19 | 535.00 | 16.75 | 0.00 | - | - | 14 |
| 4.58 | -0.17 | -3.58% | 3 | 115 | 537.50 | 18.90 | 0.00 | - | - | 18 |
| 3.06 | -0.14 | -4.38% | 1 | 943 | 540.00 | 32.45 | -4.35 | -11.82% | 2 | 210 |
| 3.90 | 0.00 | - | - | 26 | 542.50 | 22.40 | 0.00 | - | - | 4 |
| 2.98 | 0.00 | - | 12 | 13 | 545.00 | 18.20 | 0.00 | - | - | 1 |
| 2.33 | 0.00 | - | 1 | 18 | 547.50 | 23.70 | 0.00 | - | - | 5 |
| 2.85 | +0.50 | +21.28% | 2 | 518 | 550.00 | 50.45 | 0.00 | - | 5 | 255 |
| 1.96 | 0.00 | - | 2 | 58 | 552.50 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 37 | 555.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 4 | 557.50 | 26.20 | 0.00 | - | - | 5 |
| 1.15 | -0.36 | -23.84% | 3 | 572 | 560.00 | 54.00 | +3.90 | +7.78% | 1 | 58 |
| 1.05 | 0.00 | - | 214 | 218 | 562.50 | - | - | - | - | - |
| 1.18 | 0.00 | - | 12 | 14 | 565.00 | 60.30 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 6 | 2,511 | 570.00 | 58.00 | 0.00 | - | 1 | 19 |
| 0.83 | 0.00 | - | - | 8 | 575.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 408 | 580.00 | 38.00 | 0.00 | - | 1 | 17 |
| 0.75 | 0.00 | - | - | 1 | 585.00 | - | - | - | - | - |
| 0.80 | +0.42 | +110.53% | 5 | 79 | 590.00 | 46.30 | 0.00 | - | 2 | 0 |
| 0.90 | 0.00 | - | - | 0 | 595.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 9 | 269 | 600.00 | 57.50 | 0.00 | - | 6 | 0 |
| 0.42 | 0.00 | - | 12 | 33 | 610.00 | 55.70 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 3 | 97 | 620.00 | 66.50 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 101 | 139 | 630.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 10 | 635.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 30 | 640.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 2 | 650.00 | 113.00 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 1 | 19 | 660.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 1 | 670.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 13 | 680.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 5 | 700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 44 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 29 | 73 | 760.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
