INTU - Intuit Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119C00175000 | 2023-02-06 12:58PM EDT | 175.00 | 247.07 | 245.20 | 252.20 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240119C00180000 | 2023-03-08 3:25PM EDT | 180.00 | 242.50 | 270.90 | 276.40 | 0.00 | - | 1 | 1 | 117.81% |
| INTU240119C00185000 | 2022-06-10 9:32AM EDT | 185.00 | 218.25 | 232.20 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00190000 | 2023-05-24 9:32AM EDT | 190.00 | 235.50 | 242.30 | 248.60 | 0.00 | - | - | 1 | 70.26% |
| INTU240119C00220000 | 2022-08-26 12:47PM EDT | 220.00 | 247.00 | 190.10 | 196.10 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00230000 | 2023-05-24 9:32AM EDT | 230.00 | 198.00 | 204.20 | 210.70 | 0.00 | - | 1 | 2 | 61.04% |
| INTU240119C00240000 | 2022-03-01 12:13PM EDT | 240.00 | 254.00 | 256.00 | 264.40 | 0.00 | - | 3 | 3 | 148.91% |
| INTU240119C00250000 | 2023-05-30 9:53AM EDT | 250.00 | 183.10 | 187.50 | 191.10 | 0.00 | - | 1 | 5 | 58.13% |
| INTU240119C00260000 | 2023-01-17 4:24PM EDT | 260.00 | 151.90 | 164.00 | 169.10 | 0.00 | - | 5 | 5 | 0.00% |
| INTU240119C00270000 | 2023-02-02 12:16PM EDT | 270.00 | 198.71 | 154.30 | 159.10 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00280000 | 2023-05-30 10:11AM EDT | 280.00 | 152.20 | 160.50 | 164.10 | 0.00 | - | - | 3 | 53.35% |
| INTU240119C00300000 | 2023-05-24 2:49PM EDT | 300.00 | 130.43 | 142.90 | 145.40 | 0.00 | - | 2 | 21 | 51.23% |
| INTU240119C00310000 | 2023-05-25 12:47PM EDT | 310.00 | 123.25 | 134.40 | 136.80 | 0.00 | - | 1 | 2 | 49.75% |
| INTU240119C00320000 | 2023-05-25 12:47PM EDT | 320.00 | 115.25 | 126.20 | 128.30 | 0.00 | - | - | 2 | 48.28% |
| INTU240119C00330000 | 2023-05-25 12:46PM EDT | 330.00 | 107.45 | 117.90 | 121.20 | 0.00 | - | 2 | 2 | 48.23% |
| INTU240119C00340000 | 2023-03-28 1:02PM EDT | 340.00 | 111.00 | 112.90 | 116.30 | 0.00 | - | 1 | 22 | 50.12% |
| INTU240119C00350000 | 2023-06-02 9:58AM EDT | 350.00 | 98.62 | 101.70 | 105.10 | +6.12 | +6.62% | 4 | 7 | 45.51% |
| INTU240119C00360000 | 2023-05-25 1:29PM EDT | 360.00 | 85.80 | 94.30 | 96.80 | 0.00 | - | 1 | 12 | 43.73% |
| INTU240119C00370000 | 2023-05-24 2:07PM EDT | 370.00 | 80.46 | 87.20 | 90.00 | 0.00 | - | 12 | 182 | 43.18% |
| INTU240119C00380000 | 2023-05-30 3:16PM EDT | 380.00 | 66.70 | 79.80 | 82.10 | 0.00 | - | 1 | 14 | 41.50% |
| INTU240119C00390000 | 2023-05-23 9:54AM EDT | 390.00 | 99.91 | 72.80 | 75.10 | 0.00 | - | 1 | 51 | 40.43% |
| INTU240119C00400000 | 2023-06-02 12:05PM EDT | 400.00 | 66.70 | 66.40 | 68.70 | +1.70 | +2.62% | 2 | 437 | 39.66% |
| INTU240119C00410000 | 2023-06-01 2:31PM EDT | 410.00 | 59.28 | 60.50 | 62.20 | 0.00 | - | 3 | 115 | 38.62% |
| INTU240119C00420000 | 2023-06-02 9:40AM EDT | 420.00 | 55.45 | 54.40 | 56.40 | +2.55 | +4.82% | 1 | 111 | 37.91% |
| INTU240119C00430000 | 2023-05-31 3:54PM EDT | 430.00 | 44.51 | 49.20 | 50.70 | 0.00 | - | 4 | 188 | 37.07% |
| INTU240119C00440000 | 2023-05-26 11:24AM EDT | 440.00 | 44.10 | 44.50 | 45.40 | 0.00 | - | 15 | 387 | 36.32% |
| INTU240119C00450000 | 2023-05-30 1:53PM EDT | 450.00 | 32.10 | 39.30 | 40.80 | 0.00 | - | 9 | 359 | 35.87% |
| INTU240119C00460000 | 2023-05-26 3:52PM EDT | 460.00 | 32.45 | 34.80 | 36.50 | 0.00 | - | 48 | 101 | 35.41% |
| INTU240119C00470000 | 2023-06-01 11:23AM EDT | 470.00 | 29.63 | 30.50 | 32.20 | 0.00 | - | 1 | 173 | 34.74% |
| INTU240119C00480000 | 2023-06-01 11:43AM EDT | 480.00 | 26.80 | 26.70 | 28.70 | 0.00 | - | 38 | 417 | 34.44% |
| INTU240119C00490000 | 2023-06-02 3:36PM EDT | 490.00 | 23.90 | 23.40 | 24.60 | +0.60 | +2.58% | 2 | 171 | 33.46% |
| INTU240119C00500000 | 2023-06-01 11:00AM EDT | 500.00 | 21.40 | 20.30 | 21.50 | +1.69 | +8.57% | 1 | 511 | 33.03% |
| INTU240119C00510000 | 2023-06-01 11:41AM EDT | 510.00 | 17.60 | 17.30 | 18.30 | 0.00 | - | 2 | 122 | 32.27% |
| INTU240119C00520000 | 2023-06-01 11:41AM EDT | 520.00 | 15.20 | 14.80 | 15.80 | 0.00 | - | 4 | 480 | 31.87% |
| INTU240119C00530000 | 2023-05-30 10:50AM EDT | 530.00 | 12.00 | 12.90 | 13.70 | 0.00 | - | 13 | 182 | 31.60% |
| INTU240119C00540000 | 2023-05-26 11:24AM EDT | 540.00 | 12.00 | 10.70 | 11.60 | 0.00 | - | 2 | 52 | 31.12% |
| INTU240119C00550000 | 2023-05-31 2:20PM EDT | 550.00 | 9.90 | 9.30 | 9.90 | +1.05 | +11.86% | 1 | 300 | 30.81% |
| INTU240119C00560000 | 2023-05-30 10:29AM EDT | 560.00 | 7.60 | 7.90 | 8.50 | 0.00 | - | 2 | 217 | 30.62% |
| INTU240119C00570000 | 2023-05-24 3:02PM EDT | 570.00 | 6.48 | 6.70 | 7.20 | 0.00 | - | 3 | 31 | 30.34% |
| INTU240119C00580000 | 2023-06-02 3:59PM EDT | 580.00 | 5.95 | 5.70 | 6.10 | +0.25 | +4.39% | 1 | 76 | 30.11% |
| INTU240119C00590000 | 2023-06-01 3:17PM EDT | 590.00 | 4.90 | 4.80 | 5.20 | 0.00 | - | 1 | 84 | 29.98% |
| INTU240119C00600000 | 2023-06-02 3:25PM EDT | 600.00 | 4.20 | 4.00 | 4.40 | +0.40 | +10.53% | 6 | 543 | 29.81% |
| INTU240119C00610000 | 2023-06-01 3:20PM EDT | 610.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 1 | 37 | 29.81% |
| INTU240119C00620000 | 2023-06-01 3:18PM EDT | 620.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 1 | 176 | 29.66% |
| INTU240119C00630000 | 2023-03-09 1:52PM EDT | 630.00 | 6.23 | 9.40 | 10.20 | 0.00 | - | 1 | 38 | 41.13% |
| INTU240119C00640000 | 2023-06-02 3:59PM EDT | 640.00 | 2.20 | 2.05 | 2.35 | +0.05 | +2.33% | 1 | 163 | 29.63% |
| INTU240119C00650000 | 2023-06-02 3:35PM EDT | 650.00 | 1.81 | 1.75 | 2.05 | +0.26 | +16.77% | 52 | 95 | 29.72% |
| INTU240119C00660000 | 2023-05-26 10:48AM EDT | 660.00 | 1.65 | 1.10 | 1.95 | 0.00 | - | 1 | 30 | 30.29% |
| INTU240119C00670000 | 2023-05-24 10:47AM EDT | 670.00 | 1.60 | 0.70 | 2.95 | 0.00 | - | 1 | 25 | 33.69% |
| INTU240119C00680000 | 2023-05-26 10:48AM EDT | 680.00 | 1.20 | 1.00 | 1.85 | 0.00 | - | 1 | 21 | 31.62% |
| INTU240119C00690000 | 2023-05-31 9:34AM EDT | 690.00 | 0.95 | 0.50 | 1.70 | 0.00 | - | 2 | 242 | 31.93% |
| INTU240119C00700000 | 2023-06-01 1:52PM EDT | 700.00 | 0.90 | 0.85 | 1.20 | 0.00 | - | 2 | 85 | 30.86% |
| INTU240119C00720000 | 2023-03-31 2:15PM EDT | 720.00 | 3.07 | 0.60 | 4.90 | 0.00 | - | 2 | 22 | 41.94% |
| INTU240119C00740000 | 2023-05-24 9:36AM EDT | 740.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 2 | 49 | 34.88% |
| INTU240119C00760000 | 2023-06-02 1:04PM EDT | 760.00 | 0.55 | 0.55 | 0.95 | -0.05 | -8.33% | 2 | 144 | 33.79% |
| INTU240119C00780000 | 2023-01-19 4:39PM EDT | 780.00 | 1.35 | 0.65 | 2.45 | 0.00 | - | 1 | 3 | 40.78% |
| INTU240119C00800000 | 2023-05-04 3:23PM EDT | 800.00 | 0.60 | 0.25 | 1.50 | 0.00 | - | 2 | 50 | 38.83% |
| INTU240119C00820000 | 2023-01-30 3:16PM EDT | 820.00 | 1.55 | 0.30 | 1.60 | 0.00 | - | 1 | 13 | 40.46% |
| INTU240119C00840000 | 2023-05-30 9:30AM EDT | 840.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 11 | 83 | 35.86% |
| INTU240119C00860000 | 2023-03-28 11:43AM EDT | 860.00 | 0.42 | 0.05 | 0.60 | 0.00 | - | 1 | 9 | 37.33% |
| INTU240119C00880000 | 2023-05-24 2:55PM EDT | 880.00 | 0.19 | 0.10 | 1.50 | 0.00 | - | 2 | 15 | 43.52% |
| INTU240119C00900000 | 2022-12-27 3:49PM EDT | 900.00 | 1.03 | 0.20 | 1.50 | 0.00 | - | 6 | 16 | 44.61% |
| INTU240119C00920000 | 2023-01-18 4:51PM EDT | 920.00 | 0.28 | 0.15 | 1.20 | 0.00 | - | 1 | 11 | 44.21% |
| INTU240119C00940000 | 2022-12-22 4:52PM EDT | 940.00 | 0.95 | 0.10 | 1.40 | 0.00 | - | 7 | 6 | 46.23% |
| INTU240119C00960000 | 2022-11-18 10:45AM EDT | 960.00 | 1.10 | 0.20 | 1.90 | 0.00 | - | 1 | 7 | 49.43% |
| INTU240119C00980000 | 2022-01-21 11:23AM EDT | 980.00 | 17.80 | 4.80 | 12.00 | 0.00 | - | 1 | 8 | 66.07% |
| INTU240119C01000000 | 2022-05-12 3:14PM EDT | 1,000.00 | 4.40 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 51.20% |
| INTU240119C01020000 | 2022-12-22 4:35PM EDT | 1,020.00 | 0.68 | 0.05 | 1.05 | 0.00 | - | 4 | 4 | 48.13% |
| INTU240119C01040000 | 2023-03-24 9:30AM EDT | 1,040.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 47.31% |
| INTU240119C01060000 | 2023-03-10 2:59PM EDT | 1,060.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 186 | 52.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119P00175000 | 2023-05-30 3:19PM EDT | 175.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 46 | 475 | 51.88% |
| INTU240119P00180000 | 2023-05-09 3:10PM EDT | 180.00 | 0.90 | 0.20 | 1.50 | 0.00 | - | 4 | 23 | 53.35% |
| INTU240119P00185000 | 2023-02-06 11:41AM EDT | 185.00 | 2.25 | 0.80 | 2.65 | 0.00 | - | - | 3 | 58.24% |
| INTU240119P00190000 | 2023-01-13 2:47PM EDT | 190.00 | 4.10 | 1.15 | 3.80 | 0.00 | - | 1 | 7 | 60.54% |
| INTU240119P00195000 | 2022-12-05 2:43PM EDT | 195.00 | 5.60 | 4.30 | 5.50 | 0.00 | - | - | 1 | 68.15% |
| INTU240119P00200000 | 2023-05-30 12:40PM EDT | 200.00 | 1.10 | 0.50 | 2.10 | 0.00 | - | 3 | 23 | 50.79% |
| INTU240119P00210000 | 2022-11-07 12:04PM EDT | 210.00 | 11.30 | 7.60 | 8.50 | 0.00 | - | - | 1 | 71.12% |
| INTU240119P00220000 | 2023-06-02 3:35PM EDT | 220.00 | 1.30 | 1.00 | 1.95 | -0.85 | -39.53% | 50 | 74 | 48.54% |
| INTU240119P00230000 | 2023-05-16 12:10PM EDT | 230.00 | 2.50 | 1.00 | 2.50 | 0.00 | - | 2 | 14 | 48.02% |
| INTU240119P00240000 | 2023-05-30 3:35PM EDT | 240.00 | 2.80 | 1.40 | 2.90 | 0.00 | - | 3 | 112 | 46.63% |
| INTU240119P00250000 | 2023-05-30 3:33PM EDT | 250.00 | 3.43 | 1.70 | 3.70 | 0.00 | - | 2 | 457 | 46.31% |
| INTU240119P00260000 | 2023-06-01 10:59AM EDT | 260.00 | 3.40 | 2.00 | 4.40 | 0.00 | - | 1 | 227 | 45.36% |
| INTU240119P00270000 | 2023-05-26 1:29PM EDT | 270.00 | 4.30 | 3.20 | 3.70 | 0.00 | - | 2 | 233 | 40.80% |
| INTU240119P00280000 | 2023-06-02 3:48PM EDT | 280.00 | 4.10 | 4.00 | 4.30 | -1.50 | -26.79% | 6 | 41 | 39.63% |
| INTU240119P00290000 | 2023-05-25 10:45AM EDT | 290.00 | 4.90 | 4.60 | 5.40 | -2.53 | -34.05% | 1 | 405 | 39.33% |
| INTU240119P00300000 | 2023-05-26 12:49PM EDT | 300.00 | 7.00 | 5.80 | 6.40 | 0.00 | - | 2 | 446 | 38.52% |
| INTU240119P00310000 | 2023-05-17 10:19AM EDT | 310.00 | 10.52 | 6.60 | 7.30 | 0.00 | - | 1 | 147 | 37.32% |
| INTU240119P00320000 | 2023-05-24 11:59AM EDT | 320.00 | 11.60 | 7.80 | 8.60 | 0.00 | - | 1 | 449 | 36.56% |
| INTU240119P00330000 | 2023-06-02 3:53PM EDT | 330.00 | 9.80 | 9.10 | 10.20 | -1.70 | -14.78% | 1 | 213 | 35.97% |
| INTU240119P00340000 | 2023-05-25 11:56AM EDT | 340.00 | 15.70 | 10.90 | 11.90 | 0.00 | - | 1 | 345 | 35.25% |
| INTU240119P00350000 | 2023-05-25 10:39AM EDT | 350.00 | 18.45 | 12.70 | 13.80 | 0.00 | - | 11 | 126 | 34.51% |
| INTU240119P00360000 | 2023-06-02 10:23AM EDT | 360.00 | 17.08 | 14.70 | 15.80 | -0.72 | -4.04% | 1 | 104 | 33.64% |
| INTU240119P00370000 | 2023-05-26 3:54PM EDT | 370.00 | 21.60 | 17.30 | 18.50 | 0.00 | - | 1 | 82 | 33.23% |
| INTU240119P00380000 | 2023-05-31 3:20PM EDT | 380.00 | 26.20 | 19.60 | 20.90 | 0.00 | - | 3 | 842 | 32.27% |
| INTU240119P00390000 | 2023-05-31 2:59PM EDT | 390.00 | 29.40 | 22.70 | 23.90 | 0.00 | - | 28 | 268 | 31.61% |
| INTU240119P00400000 | 2023-06-01 12:06PM EDT | 400.00 | 29.48 | 25.90 | 27.20 | 0.00 | - | 2 | 725 | 30.94% |
| INTU240119P00410000 | 2023-06-01 11:41AM EDT | 410.00 | 33.60 | 29.50 | 30.80 | 0.00 | - | 4 | 161 | 30.24% |
| INTU240119P00420000 | 2023-06-02 10:30AM EDT | 420.00 | 36.70 | 33.30 | 35.00 | -4.43 | -10.77% | 1 | 225 | 29.74% |
| INTU240119P00430000 | 2023-06-01 9:45AM EDT | 430.00 | 43.45 | 37.70 | 39.10 | 0.00 | - | 2 | 342 | 28.89% |
| INTU240119P00440000 | 2023-05-31 3:54PM EDT | 440.00 | 50.57 | 42.10 | 43.40 | 0.00 | - | 10 | 132 | 27.91% |
| INTU240119P00450000 | 2023-05-26 11:37AM EDT | 450.00 | 51.60 | 47.20 | 49.00 | 0.00 | - | 2 | 160 | 27.60% |
| INTU240119P00460000 | 2023-05-25 9:31AM EDT | 460.00 | 65.10 | 52.60 | 54.50 | 0.00 | - | 1 | 65 | 26.92% |
| INTU240119P00470000 | 2023-05-02 3:15PM EDT | 470.00 | 61.90 | 64.80 | 67.00 | 0.00 | - | 1 | 66 | 31.24% |
| INTU240119P00480000 | 2023-05-08 11:58AM EDT | 480.00 | 76.61 | 64.60 | 66.80 | 0.00 | - | 6 | 59 | 25.61% |
| INTU240119P00490000 | 2023-05-03 3:13PM EDT | 490.00 | 79.30 | 71.30 | 73.70 | 0.00 | - | 6 | 37 | 25.07% |
| INTU240119P00500000 | 2023-05-08 2:07PM EDT | 500.00 | 89.00 | 78.20 | 80.40 | 0.00 | - | 1 | 56 | 23.99% |
| INTU240119P00510000 | 2023-05-08 1:43PM EDT | 510.00 | 95.20 | 85.80 | 88.30 | 0.00 | - | 1 | 19 | 23.65% |
| INTU240119P00520000 | 2023-05-25 11:25AM EDT | 520.00 | 109.80 | 93.70 | 96.10 | 0.00 | - | 139 | 167 | 22.84% |
| INTU240119P00530000 | 2023-05-08 1:43PM EDT | 530.00 | 110.50 | 101.80 | 105.70 | 0.00 | - | 2 | 48 | 23.81% |
| INTU240119P00540000 | 2023-05-10 1:17PM EDT | 540.00 | 117.10 | 110.80 | 112.90 | 0.00 | - | 2 | 13 | 21.30% |
| INTU240119P00550000 | 2023-05-19 9:49AM EDT | 550.00 | 108.40 | 119.80 | 122.90 | 0.00 | - | 2 | 256 | 22.52% |
| INTU240119P00560000 | 2023-05-04 3:42PM EDT | 560.00 | 139.40 | 128.60 | 131.40 | 0.00 | - | 1 | 0 | 20.78% |
| INTU240119P00570000 | 2023-05-03 3:13PM EDT | 570.00 | 142.10 | 138.50 | 141.10 | 0.00 | - | 1 | 7 | 21.11% |
| INTU240119P00580000 | 2023-05-25 9:31AM EDT | 580.00 | 165.00 | 148.30 | 151.40 | 0.00 | - | 4 | 0 | 22.88% |
| INTU240119P00590000 | 2023-02-08 1:14PM EDT | 590.00 | 169.50 | 192.20 | 198.60 | 0.00 | - | 3 | 5 | 59.81% |
| INTU240119P00600000 | 2023-03-01 4:29PM EDT | 600.00 | 201.30 | 153.90 | 159.40 | 0.00 | - | 29 | 0 | 0.00% |
| INTU240119P00610000 | 2022-12-15 1:12PM EDT | 610.00 | 213.20 | 213.10 | 220.10 | 0.00 | - | 2 | 7 | 63.64% |
| INTU240119P00620000 | 2023-01-24 2:36PM EDT | 620.00 | 217.42 | 203.00 | 213.00 | 0.00 | - | 2 | 0 | 53.48% |
| INTU240119P00630000 | 2022-08-23 2:32PM EDT | 630.00 | 189.07 | 233.00 | 236.80 | 0.00 | - | 2 | 3 | 64.96% |
| INTU240119P00640000 | 2022-11-28 1:38PM EDT | 640.00 | 249.56 | 259.20 | 265.00 | 0.00 | - | 2 | 0 | 79.87% |
| INTU240119P00660000 | 2022-10-03 3:41PM EDT | 660.00 | 263.20 | 268.90 | 276.30 | 0.00 | - | 2 | 99 | 75.02% |
| INTU240119P00670000 | 2022-10-03 3:41PM EDT | 670.00 | 273.05 | 278.60 | 286.20 | 0.00 | - | 2 | 0 | 76.08% |
| 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 | 101.82% |
| 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 | 121.07% |
| INTU240119P01060000 | 2021-12-13 1:01AM EDT | 1,060.00 | 416.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.