Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119C00185000 | 2022-06-10 9:32AM EDT | 185.00 | 218.25 | 242.30 | 251.50 | 0.00 | - | 1 | 1 | 60.14% |
| INTU240119C00220000 | 2022-05-17 9:54AM EDT | 220.00 | 175.00 | 161.10 | 167.60 | 0.00 | - | - | 1 | 0.00% |
| INTU240119C00230000 | 2022-03-23 3:50PM EDT | 230.00 | 252.00 | 229.00 | 237.90 | 0.00 | - | - | 1 | 76.86% |
| INTU240119C00240000 | 2022-03-01 12:13PM EDT | 240.00 | 254.00 | 256.00 | 264.40 | 0.00 | - | 3 | 3 | 103.90% |
| INTU240119C00280000 | 2022-05-26 10:57AM EDT | 280.00 | 158.95 | 169.30 | 175.10 | 0.00 | - | - | 3 | 51.13% |
| INTU240119C00300000 | 2022-05-25 3:54PM EDT | 300.00 | 137.00 | 155.20 | 161.10 | 0.00 | - | 5 | 25 | 51.72% |
| INTU240119C00330000 | 2022-05-31 2:51PM EDT | 330.00 | 140.50 | 134.70 | 141.50 | 0.00 | - | 1 | 1 | 49.74% |
| INTU240119C00340000 | 2022-05-18 2:29PM EDT | 340.00 | 91.00 | 99.70 | 103.90 | 0.00 | - | 1 | 25 | 30.30% |
| INTU240119C00350000 | 2022-02-23 4:54PM EDT | 350.00 | 165.00 | 150.60 | 158.80 | 0.00 | - | - | 2 | 63.17% |
| INTU240119C00360000 | 2022-06-14 12:00PM EDT | 360.00 | 86.90 | 116.90 | 124.30 | 0.00 | - | 4 | 11 | 48.48% |
| INTU240119C00370000 | 2022-06-14 1:17PM EDT | 370.00 | 82.30 | 111.20 | 118.50 | 0.00 | - | 154 | 153 | 47.87% |
| INTU240119C00380000 | 2022-05-05 2:30PM EDT | 380.00 | 101.78 | 99.80 | 107.50 | 0.00 | - | - | 2 | 44.43% |
| INTU240119C00390000 | 2022-06-16 10:41AM EDT | 390.00 | 69.25 | 100.70 | 107.10 | 0.00 | - | 2 | 2 | 46.55% |
| INTU240119C00400000 | 2022-06-24 3:25PM EDT | 400.00 | 95.40 | 96.10 | 101.20 | +19.20 | +25.20% | 1 | 197 | 45.69% |
| INTU240119C00410000 | 2022-06-17 3:30PM EDT | 410.00 | 68.30 | 91.60 | 96.10 | 0.00 | - | 1 | 61 | 45.18% |
| INTU240119C00420000 | 2022-06-16 10:41AM EDT | 420.00 | 58.30 | 86.00 | 92.30 | 0.00 | - | 2 | 28 | 45.24% |
| INTU240119C00430000 | 2022-06-24 9:30AM EDT | 430.00 | 79.45 | 82.60 | 87.70 | +16.10 | +25.41% | 2 | 19 | 44.83% |
| INTU240119C00440000 | 2022-06-17 10:21AM EDT | 440.00 | 51.50 | 76.20 | 82.50 | 0.00 | - | 5 | 304 | 44.06% |
| INTU240119C00450000 | 2022-06-23 1:01PM EDT | 450.00 | 61.00 | 73.70 | 77.60 | 0.00 | - | 1 | 152 | 43.38% |
| INTU240119C00460000 | 2022-06-13 3:11PM EDT | 460.00 | 47.30 | 69.20 | 73.50 | 0.00 | - | 77 | 77 | 43.01% |
| INTU240119C00470000 | 2022-06-21 2:21PM EDT | 470.00 | 49.08 | 65.40 | 69.50 | 0.00 | - | 200 | 201 | 42.62% |
| INTU240119C00480000 | 2022-06-15 11:58AM EDT | 480.00 | 47.50 | 61.30 | 66.70 | 0.00 | - | 1 | 71 | 42.75% |
| INTU240119C00490000 | 2022-06-02 12:33PM EDT | 490.00 | 63.60 | 58.60 | 63.00 | 0.00 | - | 1 | 68 | 42.37% |
| INTU240119C00500000 | 2022-06-24 9:30AM EDT | 500.00 | 53.45 | 54.50 | 59.10 | -6.65 | -11.06% | 2 | 41 | 41.84% |
| INTU240119C00510000 | 2022-03-22 3:39PM EDT | 510.00 | 82.00 | 74.40 | 82.50 | 0.00 | - | 1 | 1 | 52.41% |
| INTU240119C00520000 | 2022-06-15 9:41AM EDT | 520.00 | 35.50 | 48.60 | 52.80 | 0.00 | - | 1 | 232 | 41.31% |
| INTU240119C00530000 | 2022-04-08 11:34AM EDT | 530.00 | 82.10 | 38.80 | 46.20 | 0.00 | - | 1 | 53 | 39.26% |
| INTU240119C00540000 | 2022-06-02 12:38PM EDT | 540.00 | 47.74 | 42.70 | 47.30 | 0.00 | - | 1 | 45 | 40.93% |
| INTU240119C00550000 | 2022-06-22 1:23PM EDT | 550.00 | 33.00 | 40.40 | 45.80 | 0.00 | - | 2 | 89 | 41.27% |
| INTU240119C00560000 | 2022-05-25 1:34PM EDT | 560.00 | 31.30 | 35.50 | 43.00 | 0.00 | - | 1 | 16 | 40.92% |
| INTU240119C00570000 | 2022-04-11 3:29PM EDT | 570.00 | 61.19 | 17.10 | 24.70 | 0.00 | - | 1 | 28 | 32.25% |
| INTU240119C00580000 | 2022-04-11 3:29PM EDT | 580.00 | 58.00 | 15.80 | 23.40 | 0.00 | - | 1 | 41 | 32.42% |
| INTU240119C00590000 | 2022-05-12 2:55PM EDT | 590.00 | 20.20 | 22.90 | 25.80 | 0.00 | - | 3 | 17 | 34.68% |
| INTU240119C00600000 | 2022-05-27 10:10AM EDT | 600.00 | 32.00 | 28.60 | 33.70 | 0.00 | - | 4 | 103 | 39.91% |
| INTU240119C00610000 | 2022-04-07 3:11PM EDT | 610.00 | 59.51 | 22.10 | 29.50 | 0.00 | - | 1 | 28 | 38.48% |
| INTU240119C00620000 | 2022-05-04 2:14PM EDT | 620.00 | 30.12 | 23.00 | 27.80 | 0.00 | - | 10 | 117 | 38.36% |
| INTU240119C00630000 | 2022-03-08 1:17PM EDT | 630.00 | 38.00 | 48.60 | 56.20 | 0.00 | - | 1 | 4 | 52.17% |
| INTU240119C00640000 | 2022-03-09 3:50PM EDT | 640.00 | 41.50 | 41.70 | 48.50 | 0.00 | - | 2 | 65 | 51.04% |
| INTU240119C00650000 | 2022-05-09 10:23AM EDT | 650.00 | 15.00 | 18.50 | 24.70 | 0.00 | - | 1 | 19 | 38.90% |
| INTU240119C00660000 | 2022-05-06 9:35AM EDT | 660.00 | 18.60 | 17.90 | 22.60 | 0.00 | - | 5 | 25 | 38.36% |
| INTU240119C00670000 | 2022-03-22 10:08AM EDT | 670.00 | 37.00 | 31.80 | 39.40 | 0.00 | - | 1 | 25 | 48.65% |
| INTU240119C00680000 | 2022-05-25 9:30AM EDT | 680.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| INTU240119C00690000 | 2022-06-16 10:41AM EDT | 690.00 | 9.30 | 13.80 | 20.90 | 0.00 | - | 6 | 213 | 39.36% |
| INTU240119C00700000 | 2022-05-23 9:30AM EDT | 700.00 | 10.91 | 10.90 | 13.10 | 0.00 | - | 1 | 78 | 34.54% |
| INTU240119C00720000 | 2022-05-26 11:01AM EDT | 720.00 | 12.50 | 11.00 | 17.40 | 0.00 | - | 1 | 24 | 38.91% |
| INTU240119C00740000 | 2022-04-27 3:24PM EDT | 740.00 | 14.00 | 12.10 | 16.60 | 0.00 | - | 9 | 15 | 39.53% |
| INTU240119C00760000 | 2022-05-25 9:30AM EDT | 760.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| INTU240119C00780000 | 2022-03-22 12:05PM EDT | 780.00 | 17.86 | 14.90 | 23.00 | 0.00 | - | 1 | 3 | 46.20% |
| INTU240119C00800000 | 2022-05-25 11:08AM EDT | 800.00 | 4.80 | 7.30 | 9.90 | 0.00 | - | 1 | 120 | 37.28% |
| INTU240119C00820000 | 2022-02-03 3:24PM EDT | 820.00 | 34.60 | 11.70 | 19.50 | 0.00 | - | 10 | 12 | 45.97% |
| INTU240119C00840000 | 2022-05-11 3:43PM EDT | 840.00 | 5.48 | 3.80 | 7.10 | 0.00 | - | 3 | 16 | 36.26% |
| INTU240119C00860000 | 2022-03-04 1:12PM EDT | 860.00 | 14.00 | 8.40 | 17.00 | 0.00 | - | 1 | 4 | 46.09% |
| INTU240119C00880000 | 2022-01-07 11:25AM EDT | 880.00 | 34.40 | 24.70 | 32.40 | 0.00 | - | 2 | 4 | 54.96% |
| INTU240119C00900000 | 2022-03-31 12:37PM EDT | 900.00 | 8.50 | 1.05 | 10.00 | 0.00 | - | 4 | 12 | 41.88% |
| INTU240119C00920000 | 2022-05-27 3:51PM EDT | 920.00 | 5.20 | 2.35 | 5.80 | 0.00 | - | 1 | 11 | 37.94% |
| INTU240119C00940000 | 2022-02-17 4:53PM EDT | 940.00 | 10.00 | 4.80 | 12.50 | 0.00 | - | 1 | 13 | 45.87% |
| INTU240119C00960000 | 2022-01-07 1:27PM EDT | 960.00 | 23.80 | 16.90 | 24.10 | 0.00 | - | 4 | 7 | 53.11% |
| INTU240119C00980000 | 2022-01-21 11:23AM EDT | 980.00 | 17.80 | 4.80 | 12.00 | 0.00 | - | 1 | 8 | 46.97% |
| INTU240119C01000000 | 2022-05-12 3:14PM EDT | 1,000.00 | 4.40 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 37.57% |
| INTU240119C01020000 | 2022-03-29 3:37PM EDT | 1,020.00 | 6.15 | 0.60 | 10.00 | 0.00 | - | 1 | 10 | 46.47% |
| INTU240119C01040000 | 2022-03-29 3:37PM EDT | 1,040.00 | 5.66 | 0.05 | 9.60 | 0.00 | - | 1 | 17 | 46.74% |
| INTU240119C01060000 | 2022-06-24 12:26PM EDT | 1,060.00 | 1.20 | 0.00 | 2.95 | +0.35 | +41.18% | 1 | 187 | 37.98% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119P00175000 | 2022-05-16 12:24PM EDT | 175.00 | 10.70 | 7.80 | 12.20 | 0.00 | - | - | 1 | 57.01% |
| INTU240119P00220000 | 2022-05-16 12:42PM EDT | 220.00 | 20.25 | 15.50 | 20.80 | 0.00 | - | 1 | 6 | 53.94% |
| INTU240119P00240000 | 2022-06-22 1:26PM EDT | 240.00 | 20.20 | 14.60 | 16.70 | 0.00 | - | 1 | 3 | 46.80% |
| INTU240119P00250000 | 2022-05-09 9:30AM EDT | 250.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| INTU240119P00260000 | 2022-05-13 11:07AM EDT | 260.00 | 27.69 | 25.90 | 28.80 | 0.00 | - | 1 | 1 | 51.13% |
| INTU240119P00270000 | 2022-06-08 12:39PM EDT | 270.00 | 24.30 | 20.70 | 22.30 | 0.00 | - | 1 | 51 | 44.18% |
| INTU240119P00280000 | 2022-05-20 2:49PM EDT | 280.00 | 37.00 | 31.40 | 37.30 | 0.00 | - | 4 | 31 | 50.99% |
| INTU240119P00290000 | 2022-06-13 3:25PM EDT | 290.00 | 39.61 | 24.50 | 28.00 | 0.00 | - | 3 | 7 | 43.54% |
| INTU240119P00300000 | 2022-06-23 3:34PM EDT | 300.00 | 33.10 | 28.50 | 30.00 | 0.00 | - | 53 | 268 | 42.42% |
| INTU240119P00310000 | 2022-06-15 9:54AM EDT | 310.00 | 43.99 | 29.60 | 33.30 | 0.00 | - | 5 | 7 | 42.14% |
| INTU240119P00320000 | 2022-01-14 1:56PM EDT | 320.00 | 21.30 | 22.40 | 28.70 | 0.00 | - | 1 | 1 | 36.56% |
| INTU240119P00330000 | 2022-05-16 11:00AM EDT | 330.00 | 54.80 | 46.10 | 53.40 | 0.00 | - | 10 | 10 | 49.48% |
| INTU240119P00340000 | 2022-06-23 3:25PM EDT | 340.00 | 47.00 | 40.90 | 42.80 | 0.00 | - | 7 | 80 | 40.37% |
| INTU240119P00350000 | 2022-06-23 3:44PM EDT | 350.00 | 50.76 | 43.40 | 47.20 | 0.00 | - | 1 | 4 | 40.31% |
| INTU240119P00360000 | 2022-06-16 9:58AM EDT | 360.00 | 67.96 | 46.80 | 51.00 | 0.00 | - | 20 | 25 | 39.79% |
| INTU240119P00370000 | 2022-06-14 1:18PM EDT | 370.00 | 71.50 | 51.90 | 54.70 | 0.00 | - | 24 | 23 | 39.14% |
| INTU240119P00380000 | 2022-05-25 3:09PM EDT | 380.00 | 71.28 | 55.80 | 58.20 | 0.00 | - | 1 | 8 | 38.29% |
| INTU240119P00390000 | 2022-05-26 3:22PM EDT | 390.00 | 69.85 | 58.80 | 63.80 | 0.00 | - | 4 | 7 | 38.46% |
| INTU240119P00400000 | 2022-06-09 3:00PM EDT | 400.00 | 72.20 | 64.50 | 67.80 | 0.00 | - | 20 | 327 | 37.70% |
| INTU240119P00410000 | 2022-05-19 9:40AM EDT | 410.00 | 98.00 | 90.00 | 95.20 | 0.00 | - | 6 | 5 | 48.61% |
| INTU240119P00420000 | 2022-05-26 10:48AM EDT | 420.00 | 87.31 | 74.10 | 77.90 | 0.00 | - | 1 | 1 | 36.99% |
| INTU240119P00440000 | 2022-06-02 12:30PM EDT | 440.00 | 87.00 | 83.80 | 87.80 | 0.00 | - | 1 | 2 | 35.83% |
| INTU240119P00450000 | 2022-06-08 12:09PM EDT | 450.00 | 94.80 | 90.10 | 94.20 | 0.00 | - | 2 | 35 | 35.81% |
| INTU240119P00460000 | 2022-05-10 1:35PM EDT | 460.00 | 122.00 | 104.70 | 111.70 | 0.00 | - | 1 | 18 | 41.04% |
| INTU240119P00470000 | 2022-04-21 1:18PM EDT | 470.00 | 77.88 | 130.50 | 138.50 | 0.00 | - | 8 | 20 | 50.66% |
| INTU240119P00480000 | 2022-04-05 12:37PM EDT | 480.00 | 78.62 | 110.00 | 118.50 | 0.00 | - | 1 | 7 | 37.71% |
| INTU240119P00490000 | 2022-02-18 12:26PM EDT | 490.00 | 88.40 | 85.90 | 93.80 | 0.00 | - | 1 | 5 | 21.93% |
| INTU240119P00500000 | 2022-06-16 11:57AM EDT | 500.00 | 160.90 | 120.10 | 125.20 | 0.00 | - | 3 | 37 | 34.00% |
| INTU240119P00510000 | 2021-12-23 3:39PM EDT | 510.00 | 64.40 | 87.50 | 95.50 | 0.00 | - | 4 | 6 | 12.24% |
| INTU240119P00520000 | 2022-04-04 1:12PM EDT | 520.00 | 94.40 | 113.00 | 127.00 | 0.00 | - | 1 | 16 | 27.16% |
| INTU240119P00530000 | 2022-02-10 4:50PM EDT | 530.00 | 90.03 | 134.20 | 142.00 | 0.00 | - | 2 | 52 | 30.92% |
| INTU240119P00540000 | 2022-06-15 9:42AM EDT | 540.00 | 182.91 | 147.60 | 153.00 | 0.00 | - | 1 | 5 | 32.52% |
| INTU240119P00550000 | 2022-06-17 11:09AM EDT | 550.00 | 194.81 | 155.20 | 160.10 | 0.00 | - | 1 | 309 | 32.02% |
| INTU240119P00560000 | 2022-05-25 1:34PM EDT | 560.00 | 187.20 | 161.40 | 167.80 | 0.00 | - | 1 | 6 | 31.75% |
| INTU240119P00570000 | 2022-01-18 1:07AM EDT | 570.00 | 106.00 | 113.10 | 130.10 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240119P00580000 | 2022-06-23 11:54AM EDT | 580.00 | 196.35 | 177.80 | 183.60 | +196.35 | - | - | 2 | 31.21% |
| INTU240119P00590000 | 2022-01-03 2:50PM EDT | 590.00 | 95.65 | 115.60 | 122.40 | 0.00 | - | - | 5 | 0.00% |
| INTU240119P00600000 | 2022-04-29 11:46AM EDT | 600.00 | 185.43 | 192.40 | 199.70 | 0.00 | - | 16 | 29 | 30.52% |
| INTU240119P00610000 | 2022-03-01 2:19PM EDT | 610.00 | 175.00 | 157.50 | 166.50 | 0.00 | - | 1 | 3 | 0.00% |
| INTU240119P00620000 | 2022-03-08 11:06AM EDT | 620.00 | 203.60 | 158.20 | 167.00 | 0.00 | - | 4 | 1 | 0.00% |
| INTU240119P00630000 | 2022-05-11 9:57AM EDT | 630.00 | 264.00 | 240.50 | 249.60 | 0.00 | - | 5 | 0 | 44.40% |
| INTU240119P00640000 | 2022-05-09 9:58AM EDT | 640.00 | 265.57 | 231.60 | 238.90 | 0.00 | - | 1 | 3 | 33.07% |
| INTU240119P00660000 | 2021-12-29 12:33PM EDT | 660.00 | 123.62 | 174.00 | 183.50 | 0.00 | - | 101 | 102 | 0.00% |
| INTU240119P00670000 | 2021-12-13 1:01AM EDT | 670.00 | 134.70 | 159.00 | 166.40 | 0.00 | - | 2 | 2 | 0.00% |
| INTU240119P00690000 | 2022-02-24 10:49AM EDT | 690.00 | 245.20 | 236.00 | 245.50 | 0.00 | - | 10 | 4 | 0.00% |
| INTU240119P00700000 | 2021-12-13 1:07PM EDT | 700.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTU240119P00720000 | 2022-03-21 10:56AM EDT | 720.00 | 262.10 | 238.90 | 247.40 | 0.00 | - | - | 0 | 0.00% |
| INTU240119P00760000 | 2022-04-21 2:43PM EDT | 760.00 | 295.10 | 387.50 | 397.50 | 0.00 | - | 1 | 0 | 60.56% |
| INTU240119P00780000 | 2022-05-13 9:30AM EDT | 780.00 | 420.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU240119P01040000 | 2022-04-14 10:18AM EDT | 1,040.00 | 576.01 | 663.00 | 673.00 | 0.00 | - | - | 0 | 72.19% |
| INTU240119P01060000 | 2021-12-13 1:01AM EDT | 1,060.00 | 416.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
