Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 232.20 | 240.00 | 0.00 | - | 1 | 1 | 57.11% |
| INTU240119C00220000 | 2022-08-26 12:47PM EDT | 220.00 | 247.00 | 190.10 | 196.10 | 0.00 | - | 1 | 1 | 37.75% |
| INTU240119C00230000 | 2022-03-23 3:50PM EDT | 230.00 | 252.00 | 229.00 | 237.90 | 0.00 | - | - | 1 | 89.35% |
| INTU240119C00240000 | 2022-03-01 12:13PM EDT | 240.00 | 254.00 | 256.00 | 264.40 | 0.00 | - | 3 | 3 | 119.05% |
| INTU240119C00270000 | 2022-09-30 1:12PM EDT | 270.00 | 154.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119C00280000 | 2022-05-26 10:57AM EDT | 280.00 | 158.95 | 169.30 | 175.10 | 0.00 | - | - | 3 | 60.10% |
| INTU240119C00300000 | 2022-09-06 11:52AM EDT | 300.00 | 157.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119C00310000 | 2022-09-06 10:58AM EDT | 310.00 | 149.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240119C00330000 | 2022-05-31 2:51PM EDT | 330.00 | 140.50 | 108.80 | 113.60 | 0.00 | - | 1 | 1 | 38.75% |
| INTU240119C00340000 | 2022-09-06 10:58AM EDT | 340.00 | 129.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119C00350000 | 2022-08-30 3:29PM EDT | 350.00 | 133.50 | 104.60 | 108.90 | 0.00 | - | 1 | 3 | 43.20% |
| INTU240119C00360000 | 2022-07-29 12:47PM EDT | 360.00 | 141.80 | 136.10 | 141.20 | 0.00 | - | 2 | 9 | 64.74% |
| INTU240119C00370000 | 2022-08-16 11:16AM EDT | 370.00 | 161.90 | 108.50 | 115.60 | 0.00 | - | 1 | 155 | 51.19% |
| INTU240119C00380000 | 2022-07-01 3:00PM EDT | 380.00 | 89.00 | 129.00 | 135.40 | 0.00 | - | 2 | 4 | 65.81% |
| INTU240119C00390000 | 2022-08-09 9:33AM EDT | 390.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTU240119C00400000 | 2022-09-22 9:52AM EDT | 400.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240119C00410000 | 2022-07-22 2:13PM EDT | 410.00 | 98.09 | 115.80 | 121.30 | 0.00 | - | 11 | 74 | 64.44% |
| INTU240119C00420000 | 2022-09-23 10:38AM EDT | 420.00 | 64.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU240119C00430000 | 2022-09-15 9:52AM EDT | 430.00 | 88.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU240119C00440000 | 2022-09-08 10:15AM EDT | 440.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU240119C00450000 | 2022-09-23 12:19PM EDT | 450.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU240119C00460000 | 2022-10-03 10:16AM EDT | 460.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU240119C00470000 | 2022-09-22 2:17PM EDT | 470.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| INTU240119C00480000 | 2022-09-26 3:02PM EDT | 480.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240119C00490000 | 2022-09-22 12:36PM EDT | 490.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| INTU240119C00500000 | 2022-09-27 1:12PM EDT | 500.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240119C00510000 | 2022-09-20 12:37PM EDT | 510.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240119C00520000 | 2022-09-22 11:38AM EDT | 520.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU240119C00530000 | 2022-09-20 2:18PM EDT | 530.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU240119C00540000 | 2022-08-30 11:37AM EDT | 540.00 | 44.10 | 30.70 | 34.90 | 0.00 | - | 4 | 49 | 39.36% |
| INTU240119C00550000 | 2022-09-14 2:53PM EDT | 550.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240119C00560000 | 2022-08-03 10:56AM EDT | 560.00 | 48.60 | 36.70 | 38.90 | 0.00 | - | 32 | 47 | 43.94% |
| INTU240119C00570000 | 2022-08-25 12:50PM EDT | 570.00 | 46.66 | 22.70 | 26.00 | 0.00 | - | 1 | 31 | 37.34% |
| INTU240119C00580000 | 2022-09-21 2:04PM EDT | 580.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00590000 | 2022-10-03 12:47PM EDT | 590.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00600000 | 2022-10-03 12:57PM EDT | 600.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00610000 | 2022-10-03 12:58PM EDT | 610.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00620000 | 2022-09-22 12:35PM EDT | 620.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240119C00630000 | 2022-09-22 10:03AM EDT | 630.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240119C00640000 | 2022-10-03 12:54PM EDT | 640.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00650000 | 2022-10-03 12:54PM EDT | 650.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00660000 | 2022-09-22 10:07AM EDT | 660.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00670000 | 2022-10-03 1:23PM EDT | 670.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00680000 | 2022-05-25 9:30AM EDT | 680.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| INTU240119C00690000 | 2022-09-30 3:37PM EDT | 690.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119C00700000 | 2022-10-03 2:47PM EDT | 700.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240119C00720000 | 2022-09-07 3:38PM EDT | 720.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240119C00740000 | 2022-10-04 12:08PM EDT | 740.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119C00760000 | 2022-09-07 3:38PM EDT | 760.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240119C00780000 | 2022-09-19 3:03PM EDT | 780.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119C00800000 | 2022-09-26 10:44AM EDT | 800.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119C00820000 | 2022-09-06 9:30AM EDT | 820.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119C00840000 | 2022-09-06 9:30AM EDT | 840.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119C00860000 | 2022-09-06 9:30AM EDT | 860.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119C00880000 | 2022-09-07 11:18AM EDT | 880.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU240119C00900000 | 2022-10-04 3:34PM EDT | 900.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119C00920000 | 2022-05-27 3:51PM EDT | 920.00 | 5.20 | 2.35 | 5.80 | 0.00 | - | 1 | 11 | 42.44% |
| INTU240119C00940000 | 2022-02-17 4:53PM EDT | 940.00 | 10.00 | 4.80 | 12.50 | 0.00 | - | 1 | 13 | 51.27% |
| INTU240119C00960000 | 2022-01-07 1:27PM EDT | 960.00 | 23.80 | 16.90 | 24.10 | 0.00 | - | 4 | 7 | 59.34% |
| INTU240119C00980000 | 2022-01-21 11:23AM EDT | 980.00 | 17.80 | 4.80 | 12.00 | 0.00 | - | 1 | 8 | 52.47% |
| INTU240119C01000000 | 2022-05-12 3:14PM EDT | 1,000.00 | 4.40 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 41.98% |
| INTU240119C01020000 | 2022-07-21 12:51PM EDT | 1,020.00 | 1.35 | 0.30 | 3.00 | 0.00 | - | 2 | 12 | 41.19% |
| INTU240119C01040000 | 2022-08-15 2:48PM EDT | 1,040.00 | 1.85 | 0.40 | 2.30 | 0.00 | - | 10 | 18 | 40.13% |
| INTU240119C01060000 | 2022-09-16 9:40AM EDT | 1,060.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119P00175000 | 2022-09-09 11:14AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240119P00200000 | 2022-09-29 10:52AM EDT | 200.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240119P00220000 | 2022-07-05 10:31AM EDT | 220.00 | 14.70 | 7.20 | 9.90 | 0.00 | - | 1 | 9 | 47.91% |
| INTU240119P00230000 | 2022-09-02 3:21PM EDT | 230.00 | 11.10 | 13.50 | 15.20 | 0.00 | - | 1 | 3 | 51.02% |
| INTU240119P00240000 | 2022-08-23 9:45AM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| INTU240119P00250000 | 2022-10-03 11:07AM EDT | 250.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240119P00260000 | 2022-09-28 10:19AM EDT | 260.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119P00270000 | 2022-10-03 10:57AM EDT | 270.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU240119P00280000 | 2022-10-03 11:09AM EDT | 280.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240119P00290000 | 2022-09-15 12:02PM EDT | 290.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240119P00300000 | 2022-10-03 11:13AM EDT | 300.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240119P00310000 | 2022-10-03 11:09AM EDT | 310.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU240119P00320000 | 2022-10-03 12:01PM EDT | 320.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| INTU240119P00330000 | 2022-10-03 11:07AM EDT | 330.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| INTU240119P00340000 | 2022-09-22 2:36PM EDT | 340.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| INTU240119P00350000 | 2022-09-20 3:17PM EDT | 350.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU240119P00360000 | 2022-09-27 3:31PM EDT | 360.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU240119P00370000 | 2022-09-30 3:54PM EDT | 370.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU240119P00380000 | 2022-09-30 1:54PM EDT | 380.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU240119P00390000 | 2022-09-30 12:26PM EDT | 390.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| INTU240119P00400000 | 2022-10-04 10:00AM EDT | 400.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU240119P00410000 | 2022-06-28 10:41AM EDT | 410.00 | 75.60 | 58.40 | 62.60 | 0.00 | - | 1 | 5 | 34.34% |
| INTU240119P00420000 | 2022-09-22 12:34PM EDT | 420.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119P00430000 | 2022-09-27 12:18PM EDT | 430.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240119P00440000 | 2022-09-22 11:48AM EDT | 440.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240119P00450000 | 2022-10-03 2:16PM EDT | 450.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240119P00460000 | 2022-09-21 2:44PM EDT | 460.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTU240119P00470000 | 2022-09-21 2:35PM EDT | 470.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU240119P00480000 | 2022-09-27 12:11PM EDT | 480.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240119P00490000 | 2022-09-27 1:02PM EDT | 490.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240119P00500000 | 2022-10-04 9:58AM EDT | 500.00 | 117.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119P00510000 | 2022-09-19 3:30PM EDT | 510.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119P00520000 | 2022-04-04 1:12PM EDT | 520.00 | 94.40 | 113.00 | 127.00 | 0.00 | - | 1 | 16 | 27.52% |
| INTU240119P00530000 | 2022-08-04 12:42PM EDT | 530.00 | 109.70 | 131.60 | 137.00 | 0.00 | - | 2 | 52 | 28.67% |
| INTU240119P00540000 | 2022-09-14 1:45PM EDT | 540.00 | 130.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119P00550000 | 2022-08-01 3:53PM EDT | 550.00 | 131.50 | 140.20 | 142.40 | 0.00 | - | 50 | 305 | 19.19% |
| INTU240119P00560000 | 2022-10-04 9:58AM EDT | 560.00 | 161.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240119P00570000 | 2022-01-18 1:07AM EDT | 570.00 | 106.00 | 113.10 | 130.10 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240119P00580000 | 2022-09-14 9:34AM EDT | 580.00 | 163.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 30.24% |
| 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 | 2022-08-23 2:32PM EDT | 630.00 | 189.07 | 233.00 | 236.80 | 0.00 | - | 2 | 3 | 38.15% |
| INTU240119P00640000 | 2022-08-23 2:32PM EDT | 640.00 | 197.67 | 242.50 | 247.00 | 0.00 | - | 2 | 2 | 39.11% |
| INTU240119P00660000 | 2022-10-03 3:41PM EDT | 660.00 | 263.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240119P00670000 | 2022-10-03 3:41PM EDT | 670.00 | 273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 64.52% |
| 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 | 76.96% |
| 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.
