Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119C00175000 | 2023-02-06 11:58AM EST | 175.00 | 247.07 | 252.60 | 259.80 | 0.00 | - | 1 | 2 | 70.87% |
| INTU240119C00180000 | 2023-01-13 10:21AM EST | 180.00 | 222.50 | 248.00 | 254.10 | 0.00 | - | - | 1 | 68.57% |
| INTU240119C00185000 | 2022-06-10 8:32AM EST | 185.00 | 218.25 | 232.20 | 240.00 | 0.00 | - | 1 | 1 | 49.76% |
| INTU240119C00220000 | 2022-08-26 11:47AM EST | 220.00 | 247.00 | 190.10 | 196.10 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00230000 | 2022-03-23 2:50PM EST | 230.00 | 252.00 | 229.00 | 237.90 | 0.00 | - | - | 1 | 94.02% |
| INTU240119C00240000 | 2022-03-01 11:13AM EST | 240.00 | 254.00 | 256.00 | 264.40 | 0.00 | - | 3 | 3 | 129.03% |
| INTU240119C00250000 | 2023-01-17 3:24PM EST | 250.00 | 159.90 | 187.40 | 192.80 | 0.00 | - | 5 | 5 | 58.59% |
| INTU240119C00260000 | 2023-01-17 3:24PM EST | 260.00 | 151.90 | 180.00 | 182.90 | 0.00 | - | 5 | 5 | 56.95% |
| INTU240119C00270000 | 2023-02-02 11:16AM EST | 270.00 | 198.71 | 171.70 | 175.00 | 0.00 | - | 1 | 1 | 55.89% |
| INTU240119C00280000 | 2022-05-26 9:57AM EST | 280.00 | 158.95 | 169.30 | 175.10 | 0.00 | - | - | 3 | 61.77% |
| INTU240119C00300000 | 2023-01-18 11:27AM EST | 300.00 | 124.88 | 147.30 | 150.40 | 0.00 | - | 1 | 21 | 51.93% |
| INTU240119C00310000 | 2023-01-06 12:30PM EST | 310.00 | 112.55 | 139.20 | 143.00 | 0.00 | - | 1 | 0 | 50.84% |
| INTU240119C00330000 | 2022-12-22 3:23PM EST | 330.00 | 100.40 | 103.90 | 109.50 | 0.00 | - | 2 | 3 | 34.66% |
| INTU240119C00340000 | 2023-01-30 3:53PM EST | 340.00 | 113.70 | 118.20 | 121.00 | 0.00 | - | 4 | 22 | 49.49% |
| INTU240119C00350000 | 2023-02-02 3:24PM EST | 350.00 | 132.95 | 111.60 | 113.80 | 0.00 | - | 2 | 7 | 48.38% |
| INTU240119C00360000 | 2022-12-13 3:16PM EST | 360.00 | 116.00 | 88.40 | 91.00 | 0.00 | - | 2 | 12 | 35.79% |
| INTU240119C00370000 | 2023-01-18 10:48AM EST | 370.00 | 81.30 | 97.70 | 100.10 | 0.00 | - | 42 | 198 | 46.39% |
| INTU240119C00380000 | 2023-02-02 3:22PM EST | 380.00 | 111.68 | 92.20 | 94.00 | 0.00 | - | 1 | 9 | 45.75% |
| INTU240119C00390000 | 2023-01-26 12:10PM EST | 390.00 | 74.30 | 85.10 | 88.30 | 0.00 | - | 10 | 51 | 45.25% |
| INTU240119C00400000 | 2023-02-06 1:25PM EST | 400.00 | 74.61 | 80.60 | 82.20 | 0.00 | - | 3 | 400 | 44.37% |
| INTU240119C00410000 | 2023-01-26 10:44AM EST | 410.00 | 63.50 | 75.00 | 76.50 | 0.00 | - | 1 | 97 | 43.62% |
| INTU240119C00420000 | 2023-02-03 10:32AM EST | 420.00 | 77.31 | 69.80 | 71.60 | 0.00 | - | 11 | 80 | 43.27% |
| INTU240119C00430000 | 2023-02-03 1:08PM EST | 430.00 | 67.50 | 64.80 | 66.60 | +0.10 | +0.15% | 10 | 169 | 42.72% |
| INTU240119C00440000 | 2023-02-03 1:05PM EST | 440.00 | 63.30 | 60.00 | 62.10 | 0.00 | - | 12 | 324 | 42.36% |
| INTU240119C00450000 | 2023-02-07 3:09PM EST | 450.00 | 56.00 | 55.30 | 57.60 | 0.00 | - | 5 | 280 | 41.87% |
| INTU240119C00460000 | 2023-02-02 11:33AM EST | 460.00 | 67.40 | 51.20 | 53.00 | 0.00 | - | 2 | 48 | 41.20% |
| INTU240119C00470000 | 2023-02-07 10:20AM EST | 470.00 | 43.70 | 47.10 | 49.20 | 0.00 | - | 1 | 91 | 40.90% |
| INTU240119C00480000 | 2023-02-06 3:11PM EST | 480.00 | 39.50 | 43.30 | 45.50 | 0.00 | - | 2 | 408 | 40.54% |
| INTU240119C00490000 | 2023-02-07 3:15PM EST | 490.00 | 40.60 | 39.80 | 41.90 | 0.00 | - | 2 | 129 | 40.12% |
| INTU240119C00500000 | 2023-01-30 1:11PM EST | 500.00 | 33.24 | 36.60 | 38.40 | 0.00 | - | 1 | 55 | 39.64% |
| INTU240119C00510000 | 2023-02-07 3:15PM EST | 510.00 | 34.10 | 33.40 | 35.50 | 0.00 | - | 2 | 40 | 39.43% |
| INTU240119C00520000 | 2023-02-08 12:17PM EST | 520.00 | 30.80 | 30.60 | 32.60 | +2.40 | +8.45% | 6 | 245 | 39.11% |
| INTU240119C00530000 | 2023-02-08 10:55AM EST | 530.00 | 29.68 | 27.90 | 29.70 | +4.48 | +17.78% | 2 | 122 | 38.67% |
| INTU240119C00540000 | 2023-02-02 11:23AM EST | 540.00 | 34.50 | 25.40 | 27.20 | 0.00 | - | 1 | 56 | 38.38% |
| INTU240119C00550000 | 2023-02-07 10:22AM EST | 550.00 | 20.70 | 23.10 | 24.80 | 0.00 | - | 1 | 104 | 38.05% |
| INTU240119C00560000 | 2023-02-02 3:15PM EST | 560.00 | 29.10 | 21.00 | 22.60 | 0.00 | - | 16 | 65 | 37.75% |
| INTU240119C00570000 | 2023-02-07 10:16AM EST | 570.00 | 17.00 | 19.00 | 20.60 | 0.00 | - | 1 | 32 | 37.49% |
| INTU240119C00580000 | 2023-02-02 2:07PM EST | 580.00 | 26.30 | 17.20 | 18.80 | 0.00 | - | 7 | 44 | 37.28% |
| INTU240119C00590000 | 2023-02-07 10:16AM EST | 590.00 | 14.10 | 15.50 | 16.90 | 0.00 | - | 1 | 38 | 36.88% |
| INTU240119C00600000 | 2023-02-02 2:07PM EST | 600.00 | 15.00 | 14.00 | 15.30 | -6.90 | -31.51% | 1 | 501 | 36.62% |
| INTU240119C00610000 | 2023-02-07 12:18PM EST | 610.00 | 11.80 | 12.60 | 13.90 | 0.00 | - | 1 | 37 | 36.43% |
| INTU240119C00620000 | 2023-02-02 2:07PM EST | 620.00 | 18.10 | 11.40 | 12.50 | 0.00 | - | 5 | 174 | 36.14% |
| INTU240119C00630000 | 2023-02-02 2:53PM EST | 630.00 | 15.00 | 10.20 | 11.20 | 0.00 | - | 37 | 39 | 35.84% |
| INTU240119C00640000 | 2023-02-02 3:28PM EST | 640.00 | 13.70 | 9.30 | 10.20 | 0.00 | - | 32 | 160 | 35.74% |
| INTU240119C00650000 | 2023-01-31 12:25PM EST | 650.00 | 8.00 | 8.20 | 9.10 | 0.00 | - | 1 | 29 | 35.44% |
| INTU240119C00660000 | 2023-02-03 11:39AM EST | 660.00 | 8.70 | 7.50 | 8.10 | 0.00 | - | 1 | 24 | 35.15% |
| INTU240119C00670000 | 2023-02-01 2:46PM EST | 670.00 | 7.20 | 6.70 | 7.40 | 0.00 | - | 1 | 32 | 35.11% |
| INTU240119C00680000 | 2023-01-06 10:30AM EST | 680.00 | 5.40 | 5.50 | 6.30 | 0.00 | - | 2 | 22 | 34.49% |
| INTU240119C00690000 | 2023-01-06 1:41PM EST | 690.00 | 5.50 | 5.20 | 5.70 | 0.00 | - | 2 | 207 | 34.40% |
| INTU240119C00700000 | 2023-02-08 10:07AM EST | 700.00 | 5.11 | 4.80 | 5.40 | +0.52 | +11.33% | 3 | 75 | 34.69% |
| INTU240119C00720000 | 2023-01-30 3:53PM EST | 720.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 1 | 23 | 34.33% |
| INTU240119C00740000 | 2023-02-02 2:43PM EST | 740.00 | 4.70 | 3.00 | 3.50 | 0.00 | - | 1 | 46 | 34.17% |
| INTU240119C00760000 | 2023-02-07 11:17AM EST | 760.00 | 2.35 | 2.45 | 2.80 | 0.00 | - | 1 | 128 | 33.91% |
| INTU240119C00780000 | 2023-01-19 3:39PM EST | 780.00 | 1.35 | 1.95 | 2.45 | 0.00 | - | 1 | 3 | 34.23% |
| INTU240119C00800000 | 2023-01-23 10:44AM EST | 800.00 | 1.75 | 0.80 | 3.40 | 0.00 | - | 4 | 51 | 37.48% |
| INTU240119C00820000 | 2023-01-30 2:16PM EST | 820.00 | 1.55 | 0.60 | 3.00 | 0.00 | - | 1 | 13 | 37.70% |
| INTU240119C00840000 | 2022-11-30 10:02AM EST | 840.00 | 3.39 | 0.65 | 2.95 | 0.00 | - | 1 | 15 | 38.62% |
| INTU240119C00860000 | 2022-09-06 8:30AM EST | 860.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| INTU240119C00880000 | 2023-01-26 3:07PM EST | 880.00 | 0.85 | 0.30 | 2.05 | 0.00 | - | 3 | 13 | 38.21% |
| INTU240119C00900000 | 2022-12-27 2:49PM EST | 900.00 | 1.03 | 0.20 | 1.50 | 0.00 | - | 6 | 16 | 37.28% |
| INTU240119C00920000 | 2023-01-18 3:51PM EST | 920.00 | 0.28 | 0.20 | 1.65 | 0.00 | - | 1 | 11 | 38.69% |
| INTU240119C00940000 | 2022-12-22 3:52PM EST | 940.00 | 0.95 | 0.10 | 1.40 | 0.00 | - | 7 | 6 | 38.59% |
| INTU240119C00960000 | 2022-11-18 9:45AM EST | 960.00 | 1.10 | 0.20 | 1.90 | 0.00 | - | 1 | 7 | 41.24% |
| INTU240119C00980000 | 2022-01-21 10:23AM EST | 980.00 | 17.80 | 4.80 | 12.00 | 0.00 | - | 1 | 8 | 55.06% |
| INTU240119C01000000 | 2022-05-12 2:14PM EST | 1,000.00 | 4.40 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 47.75% |
| INTU240119C01020000 | 2022-12-22 3:35PM EST | 1,020.00 | 0.68 | 0.05 | 1.05 | 0.00 | - | 4 | 4 | 40.11% |
| INTU240119C01040000 | 2023-01-13 12:55PM EST | 1,040.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 10 | 35.18% |
| INTU240119C01060000 | 2023-01-20 12:02PM EST | 1,060.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 10 | 187 | 41.26% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119P00175000 | 2023-02-08 11:48AM EST | 175.00 | 1.70 | 1.60 | 1.75 | 0.00 | - | 45 | 389 | 49.77% |
| INTU240119P00180000 | 2023-02-07 1:50PM EST | 180.00 | 2.03 | 1.40 | 2.00 | 0.00 | - | 2 | 11 | 49.52% |
| INTU240119P00190000 | 2023-01-13 1:47PM EST | 190.00 | 4.10 | 1.05 | 3.60 | 0.00 | - | 1 | 7 | 52.58% |
| INTU240119P00195000 | 2022-12-05 1:43PM EST | 195.00 | 5.60 | 4.30 | 5.50 | 0.00 | - | - | 1 | 54.79% |
| INTU240119P00200000 | 2023-01-09 2:49PM EST | 200.00 | 5.20 | 1.30 | 4.20 | 0.00 | - | 1 | 10 | 51.36% |
| INTU240119P00210000 | 2022-11-07 11:04AM EST | 210.00 | 11.30 | 7.60 | 8.50 | 0.00 | - | - | 1 | 57.15% |
| INTU240119P00220000 | 2022-11-18 10:49AM EST | 220.00 | 12.10 | 8.30 | 9.00 | 0.00 | - | 6 | 13 | 55.10% |
| INTU240119P00230000 | 2023-01-23 10:40AM EST | 230.00 | 5.50 | 4.60 | 5.00 | 0.00 | - | 1 | 2 | 44.89% |
| INTU240119P00240000 | 2023-01-06 11:52AM EST | 240.00 | 11.00 | 5.30 | 5.80 | 0.00 | - | 100 | 109 | 43.91% |
| INTU240119P00250000 | 2023-01-09 11:20AM EST | 250.00 | 10.50 | 6.50 | 6.90 | 0.00 | - | 4 | 452 | 43.31% |
| INTU240119P00260000 | 2023-02-07 3:44PM EST | 260.00 | 7.40 | 7.60 | 8.10 | 0.00 | - | 10 | 220 | 42.66% |
| INTU240119P00270000 | 2023-02-01 2:54PM EST | 270.00 | 8.00 | 8.80 | 9.40 | 0.00 | - | 2 | 233 | 41.96% |
| INTU240119P00280000 | 2023-01-04 10:31AM EST | 280.00 | 18.60 | 8.70 | 9.30 | 0.00 | - | 1 | 28 | 39.22% |
| INTU240119P00290000 | 2023-02-03 2:27PM EST | 290.00 | 11.67 | 11.70 | 12.30 | 0.00 | - | 2 | 209 | 40.42% |
| INTU240119P00300000 | 2023-02-03 11:32AM EST | 300.00 | 11.90 | 13.50 | 14.00 | 0.00 | - | 5 | 398 | 39.70% |
| INTU240119P00310000 | 2023-02-02 2:34PM EST | 310.00 | 12.40 | 15.30 | 15.90 | 0.00 | - | 7 | 50 | 39.02% |
| INTU240119P00320000 | 2023-02-03 11:26AM EST | 320.00 | 15.80 | 17.40 | 18.20 | 0.00 | - | 2 | 49 | 38.55% |
| INTU240119P00330000 | 2023-02-02 2:34PM EST | 330.00 | 16.00 | 19.60 | 20.30 | 0.00 | - | 8 | 52 | 37.73% |
| INTU240119P00340000 | 2023-02-07 2:19PM EST | 340.00 | 22.60 | 22.10 | 22.90 | 0.00 | - | 7 | 217 | 37.18% |
| INTU240119P00350000 | 2023-02-06 1:11PM EST | 350.00 | 27.20 | 24.90 | 25.80 | 0.00 | - | 35 | 80 | 36.69% |
| INTU240119P00360000 | 2023-02-03 1:09PM EST | 360.00 | 27.20 | 27.80 | 28.80 | 0.00 | - | 5 | 43 | 36.11% |
| INTU240119P00370000 | 2023-02-07 3:31PM EST | 370.00 | 30.10 | 31.00 | 31.80 | 0.00 | - | 1 | 53 | 35.37% |
| INTU240119P00380000 | 2023-02-02 11:30AM EST | 380.00 | 26.70 | 34.50 | 35.40 | 0.00 | - | 4 | 93 | 34.88% |
| INTU240119P00390000 | 2023-02-07 10:18AM EST | 390.00 | 41.10 | 38.10 | 39.20 | 0.00 | - | 2 | 146 | 34.37% |
| INTU240119P00400000 | 2023-02-07 11:37AM EST | 400.00 | 44.30 | 42.10 | 43.90 | 0.00 | - | 1 | 694 | 34.26% |
| INTU240119P00410000 | 2023-02-07 1:57PM EST | 410.00 | 48.90 | 46.30 | 48.10 | 0.00 | - | 40 | 50 | 33.66% |
| INTU240119P00420000 | 2023-02-02 3:16PM EST | 420.00 | 42.10 | 50.90 | 52.60 | 0.00 | - | 12 | 181 | 33.08% |
| INTU240119P00430000 | 2023-02-07 1:54PM EST | 430.00 | 58.60 | 55.50 | 57.40 | 0.00 | - | 12 | 312 | 32.53% |
| INTU240119P00440000 | 2023-02-02 11:30AM EST | 440.00 | 48.20 | 60.60 | 61.50 | 0.00 | - | 2 | 95 | 31.38% |
| INTU240119P00450000 | 2023-02-07 1:37PM EST | 450.00 | 69.90 | 65.70 | 68.10 | 0.00 | - | 4 | 46 | 31.59% |
| INTU240119P00460000 | 2022-12-27 10:14AM EST | 460.00 | 102.50 | 74.60 | 77.20 | 0.00 | - | 2 | 39 | 33.16% |
| INTU240119P00470000 | 2023-02-07 1:51PM EST | 470.00 | 81.40 | 77.20 | 78.60 | 0.00 | - | 12 | 46 | 29.84% |
| INTU240119P00480000 | 2023-02-06 3:11PM EST | 480.00 | 87.80 | 83.40 | 84.60 | 0.00 | - | 7 | 32 | 29.15% |
| INTU240119P00490000 | 2022-12-20 2:08PM EST | 490.00 | 120.40 | 117.90 | 118.80 | 0.00 | - | 1 | 17 | 45.99% |
| INTU240119P00500000 | 2023-02-02 10:52AM EST | 500.00 | 79.35 | 96.70 | 98.00 | 0.00 | - | 1 | 48 | 28.12% |
| INTU240119P00510000 | 2022-12-21 10:19AM EST | 510.00 | 132.70 | 120.40 | 122.60 | 0.00 | - | 3 | 9 | 39.26% |
| INTU240119P00520000 | 2022-12-19 2:46PM EST | 520.00 | 146.40 | 138.00 | 141.90 | 0.00 | - | 2 | 14 | 46.69% |
| INTU240119P00530000 | 2023-02-02 2:17PM EST | 530.00 | 98.90 | 118.00 | 121.50 | 0.00 | - | 16 | 46 | 27.63% |
| INTU240119P00540000 | 2023-01-19 11:43AM EST | 540.00 | 161.80 | 125.80 | 128.70 | 0.00 | - | 2 | 7 | 26.60% |
| INTU240119P00550000 | 2023-02-03 3:45PM EST | 550.00 | 135.10 | 133.00 | 135.90 | 0.00 | - | 152 | 253 | 25.23% |
| INTU240119P00560000 | 2022-11-04 11:03AM EST | 560.00 | 208.08 | 157.80 | 162.80 | 0.00 | - | 5 | 2 | 39.77% |
| INTU240119P00570000 | 2022-12-20 12:45PM EST | 570.00 | 187.20 | 187.60 | 189.40 | 0.00 | - | 1 | 13 | 51.57% |
| INTU240119P00580000 | 2022-12-19 11:10AM EST | 580.00 | 203.00 | 191.00 | 198.10 | 0.00 | - | 1 | 17 | 50.24% |
| INTU240119P00590000 | 2023-02-08 12:14PM EST | 590.00 | 169.50 | 167.40 | 170.60 | -39.30 | -18.82% | 3 | 7 | 22.85% |
| INTU240119P00600000 | 2022-12-22 12:42PM EST | 600.00 | 222.50 | 200.00 | 203.50 | 0.00 | - | 1 | 11 | 45.00% |
| INTU240119P00610000 | 2022-12-15 12:12PM EST | 610.00 | 213.20 | 213.10 | 220.10 | 0.00 | - | 2 | 7 | 50.75% |
| INTU240119P00620000 | 2023-01-24 1:36PM EST | 620.00 | 217.42 | 194.60 | 199.50 | 0.00 | - | 2 | 0 | 23.26% |
| INTU240119P00630000 | 2022-08-23 1:32PM EST | 630.00 | 189.07 | 233.00 | 236.80 | 0.00 | - | 2 | 3 | 50.59% |
| INTU240119P00640000 | 2022-11-28 12:38PM EST | 640.00 | 249.56 | 259.20 | 265.00 | 0.00 | - | 2 | 0 | 62.06% |
| INTU240119P00660000 | 2022-10-03 2:41PM EST | 660.00 | 263.20 | 268.90 | 276.30 | 0.00 | - | 2 | 99 | 57.70% |
| INTU240119P00670000 | 2022-10-03 2:41PM EST | 670.00 | 273.05 | 278.60 | 286.20 | 0.00 | - | 2 | 0 | 58.53% |
| INTU240119P00690000 | 2022-02-24 9:49AM EST | 690.00 | 245.20 | 236.00 | 245.50 | 0.00 | - | 10 | 4 | 0.00% |
| INTU240119P00700000 | 2021-12-13 12:07PM EST | 700.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTU240119P00720000 | 2022-03-21 9:56AM EST | 720.00 | 262.10 | 238.90 | 247.40 | 0.00 | - | - | 0 | 0.00% |
| INTU240119P00760000 | 2022-04-21 1:43PM EST | 760.00 | 295.10 | 387.50 | 397.50 | 0.00 | - | 1 | 0 | 80.04% |
| INTU240119P00780000 | 2022-05-13 8:30AM EST | 780.00 | 420.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU240119P01040000 | 2022-04-14 9:18AM EST | 1,040.00 | 576.01 | 663.00 | 673.00 | 0.00 | - | - | 0 | 95.32% |
| INTU240119P01060000 | 2021-12-13 12:01AM EST | 1,060.00 | 416.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
