Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231215C00230000 | 2023-10-23 2:02PM EST | 230.00 | 279.30 | 331.40 | 337.60 | 0.00 | - | - | 1 | 0.00% |
| INTU231215C00270000 | 2023-11-07 12:11PM EST | 270.00 | 245.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00280000 | 2023-11-13 11:35AM EST | 280.00 | 252.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231215C00290000 | 2023-11-13 10:57AM EST | 290.00 | 241.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU231215C00300000 | 2023-11-10 1:03PM EST | 300.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231215C00310000 | 2023-11-10 11:40AM EST | 310.00 | 213.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231215C00320000 | 2023-11-16 3:52PM EST | 320.00 | 237.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU231215C00330000 | 2023-11-16 2:45PM EST | 330.00 | 229.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU231215C00340000 | 2023-11-16 3:48PM EST | 340.00 | 217.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU231215C00350000 | 2023-11-15 11:06AM EST | 350.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231215C00360000 | 2023-11-16 2:07PM EST | 360.00 | 197.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231215C00380000 | 2023-11-22 12:02PM EST | 380.00 | 188.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00390000 | 2023-11-22 11:57AM EST | 390.00 | 178.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231215C00395000 | 2023-11-22 11:43AM EST | 395.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231215C00400000 | 2023-11-06 9:46AM EST | 400.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00410000 | 2023-10-27 12:50PM EST | 410.00 | 77.70 | 153.60 | 157.60 | 0.00 | - | 4 | 0 | 0.00% |
| INTU231215C00420000 | 2023-11-29 10:05AM EST | 420.00 | 162.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00430000 | 2023-11-16 11:33AM EST | 430.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00440000 | 2023-11-02 2:28PM EST | 440.00 | 66.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231215C00450000 | 2023-11-22 9:40AM EST | 450.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| INTU231215C00460000 | 2023-11-17 3:35PM EST | 460.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00470000 | 2023-11-14 2:04PM EST | 470.00 | 87.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231215C00480000 | 2023-11-17 3:33PM EST | 480.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00490000 | 2023-11-13 2:21PM EST | 490.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00500000 | 2023-11-28 12:36PM EST | 500.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00510000 | 2023-11-28 1:18PM EST | 510.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU231215C00520000 | 2023-11-29 9:46AM EST | 520.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231215C00525000 | 2023-11-28 9:47AM EST | 525.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00530000 | 2023-11-29 3:23PM EST | 530.00 | 51.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00537500 | 2023-11-28 3:27PM EST | 537.50 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU231215C00540000 | 2023-11-29 12:05PM EST | 540.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU231215C00545000 | 2023-11-29 10:36AM EST | 545.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU231215C00550000 | 2023-11-29 3:59PM EST | 550.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTU231215C00555000 | 2023-11-29 10:22AM EST | 555.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215C00560000 | 2023-11-29 3:07PM EST | 560.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| INTU231215C00565000 | 2023-11-29 3:58PM EST | 565.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTU231215C00570000 | 2023-11-29 3:41PM EST | 570.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| INTU231215C00575000 | 2023-11-29 3:04PM EST | 575.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTU231215C00580000 | 2023-11-29 3:04PM EST | 580.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| INTU231215C00585000 | 2023-11-29 3:36PM EST | 585.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| INTU231215C00590000 | 2023-11-29 3:36PM EST | 590.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| INTU231215C00595000 | 2023-11-29 1:24PM EST | 595.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTU231215C00600000 | 2023-11-29 3:30PM EST | 600.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 3.13% |
| INTU231215C00605000 | 2023-11-29 3:49PM EST | 605.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| INTU231215C00610000 | 2023-11-29 1:05PM EST | 610.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| INTU231215C00615000 | 2023-11-29 1:05PM EST | 615.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| INTU231215C00620000 | 2023-11-29 12:45PM EST | 620.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| INTU231215C00625000 | 2023-11-29 12:09PM EST | 625.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTU231215C00630000 | 2023-11-29 12:09PM EST | 630.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU231215C00635000 | 2023-11-29 2:07PM EST | 635.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU231215C00640000 | 2023-11-29 10:55AM EST | 640.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU231215C00650000 | 2023-11-22 9:34AM EST | 650.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTU231215C00660000 | 2023-11-28 1:49PM EST | 660.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU231215C00670000 | 2023-11-20 3:33PM EST | 670.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU231215C00680000 | 2023-11-17 3:28PM EST | 680.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| INTU231215C00700000 | 2023-11-14 12:13PM EST | 700.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU231215C00720000 | 2023-11-28 2:53PM EST | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| INTU231215C00730000 | 2023-10-24 12:53PM EST | 730.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | - | 10 | 52.20% |
| INTU231215C00740000 | 2023-11-28 10:58AM EST | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU231215C00800000 | 2023-11-10 10:04AM EST | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU231215C00820000 | 2023-11-10 9:44AM EST | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231215P00270000 | 2023-10-30 11:11AM EST | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| INTU231215P00280000 | 2023-11-16 9:49AM EST | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU231215P00290000 | 2023-10-31 9:45AM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTU231215P00300000 | 2023-11-09 9:58AM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU231215P00310000 | 2023-10-16 9:35AM EST | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INTU231215P00320000 | 2023-10-27 9:08AM EST | 320.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 133.55% |
| INTU231215P00330000 | 2023-11-16 3:08PM EST | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU231215P00340000 | 2023-08-23 2:48PM EST | 340.00 | 1.97 | 0.40 | 2.05 | 0.00 | - | 1 | 2 | 130.86% |
| INTU231215P00350000 | 2023-07-21 9:31AM EST | 350.00 | 2.80 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 148.50% |
| INTU231215P00360000 | 2023-11-27 3:56PM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU231215P00370000 | 2023-11-27 1:12PM EST | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU231215P00380000 | 2023-11-13 2:53PM EST | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTU231215P00390000 | 2023-11-20 12:36PM EST | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU231215P00400000 | 2023-11-28 3:57PM EST | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU231215P00405000 | 2023-11-21 11:29AM EST | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU231215P00410000 | 2023-11-29 1:34PM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU231215P00420000 | 2023-11-29 9:57AM EST | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU231215P00430000 | 2023-11-16 12:40PM EST | 430.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTU231215P00440000 | 2023-11-29 3:27PM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU231215P00450000 | 2023-11-29 1:13PM EST | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| INTU231215P00460000 | 2023-11-27 3:25PM EST | 460.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU231215P00470000 | 2023-11-29 1:13PM EST | 470.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU231215P00480000 | 2023-11-28 9:41AM EST | 480.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU231215P00485000 | 2023-11-24 10:36AM EST | 485.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU231215P00490000 | 2023-11-29 3:48PM EST | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| INTU231215P00492500 | 2023-11-27 3:56PM EST | 492.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU231215P00495000 | 2023-11-28 3:57PM EST | 495.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| INTU231215P00497500 | 2023-11-24 11:00AM EST | 497.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU231215P00500000 | 2023-11-29 3:48PM EST | 500.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| INTU231215P00502500 | 2023-11-27 3:55PM EST | 502.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU231215P00505000 | 2023-11-28 3:45PM EST | 505.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU231215P00507500 | 2023-11-24 10:53AM EST | 507.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU231215P00510000 | 2023-11-29 9:30AM EST | 510.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU231215P00517500 | 2023-11-28 3:47PM EST | 517.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU231215P00520000 | 2023-11-29 3:13PM EST | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| INTU231215P00522500 | 2023-11-29 9:41AM EST | 522.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU231215P00525000 | 2023-11-29 3:34PM EST | 525.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTU231215P00527500 | 2023-11-29 3:42PM EST | 527.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU231215P00530000 | 2023-11-29 3:29PM EST | 530.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| INTU231215P00532500 | 2023-11-29 1:52PM EST | 532.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTU231215P00535000 | 2023-11-29 3:34PM EST | 535.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU231215P00540000 | 2023-11-29 3:55PM EST | 540.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| INTU231215P00545000 | 2023-11-29 2:25PM EST | 545.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU231215P00550000 | 2023-11-29 3:51PM EST | 550.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| INTU231215P00555000 | 2023-11-29 3:55PM EST | 555.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU231215P00560000 | 2023-11-29 3:53PM EST | 560.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| INTU231215P00565000 | 2023-11-29 2:36PM EST | 565.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| INTU231215P00570000 | 2023-11-29 3:21PM EST | 570.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| INTU231215P00575000 | 2023-11-29 3:37PM EST | 575.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| INTU231215P00580000 | 2023-11-29 2:29PM EST | 580.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTU231215P00585000 | 2023-11-29 3:13PM EST | 585.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| INTU231215P00590000 | 2023-11-29 10:27AM EST | 590.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU231215P00595000 | 2023-11-29 2:00PM EST | 595.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTU231215P00600000 | 2023-11-29 11:51AM EST | 600.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231215P00610000 | 2023-11-29 9:56AM EST | 610.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231215P00615000 | 2023-11-29 11:49AM EST | 615.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231215P00640000 | 2023-11-28 10:09AM EST | 640.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU231215P00700000 | 2023-10-20 1:57PM EST | 700.00 | 192.00 | 138.00 | 141.70 | 0.00 | - | 1 | 0 | 111.82% |
| INTU231215P00720000 | 2023-10-11 2:32PM EST | 720.00 | 179.17 | 189.10 | 193.50 | 0.00 | - | 1 | 0 | 195.61% |
© 2023 Yahoo. All rights reserved.