Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-08-25 10:01AM EDT | 185.00 | 335.00 | 330.80 | 338.40 | 0.00 | - | 1 | 5 | 0.00% |
| INTU250117C00190000 | 2024-04-05 1:23PM EDT | 190.00 | 450.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTU250117C00230000 | 2023-08-17 12:14PM EDT | 230.00 | 275.47 | 320.30 | 326.60 | 0.00 | - | 3 | 2 | 0.00% |
| INTU250117C00240000 | 2023-07-27 12:00PM EDT | 240.00 | 278.20 | 293.50 | 300.60 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 9:31AM EDT | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00270000 | 2023-03-10 1:48PM EDT | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00280000 | 2023-06-22 2:15PM EDT | 280.00 | 198.01 | 232.40 | 239.20 | 0.00 | - | 2 | 1 | 0.00% |
| INTU250117C00290000 | 2022-12-30 1:32PM EDT | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00300000 | 2024-04-23 11:11AM EDT | 300.00 | 338.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00310000 | 2023-11-29 12:09PM EDT | 310.00 | 292.32 | 325.30 | 333.90 | 0.00 | - | 1 | 2 | 51.22% |
| INTU250117C00320000 | 2022-09-28 9:31AM EDT | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00330000 | 2023-10-03 10:08AM EDT | 330.00 | 212.29 | 197.90 | 201.30 | 0.00 | - | 2 | 4 | 0.00% |
| INTU250117C00340000 | 2024-04-05 3:42PM EDT | 340.00 | 306.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00350000 | 2023-12-22 1:07PM EDT | 350.00 | 289.12 | 300.00 | 309.90 | 0.00 | - | 1 | 37 | 65.94% |
| INTU250117C00360000 | 2024-03-15 12:26PM EDT | 360.00 | 288.95 | 273.50 | 281.70 | 0.00 | - | 1 | 6 | 45.95% |
| INTU250117C00370000 | 2023-07-28 9:39AM EDT | 370.00 | 177.60 | 188.20 | 192.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00380000 | 2024-04-05 3:42PM EDT | 380.00 | 269.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00390000 | 2024-02-22 1:20PM EDT | 390.00 | 285.66 | 268.10 | 276.90 | 0.00 | - | 3 | 7 | 63.74% |
| INTU250117C00400000 | 2024-04-08 10:22AM EDT | 400.00 | 260.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00410000 | 2024-03-15 12:26PM EDT | 410.00 | 243.95 | 228.80 | 236.00 | 0.00 | - | 1 | 19 | 42.79% |
| INTU250117C00420000 | 2024-02-12 12:56PM EDT | 420.00 | 263.57 | 256.00 | 263.20 | 0.00 | - | 2 | 51 | 70.16% |
| INTU250117C00430000 | 2023-12-08 1:20PM EDT | 430.00 | 178.00 | 190.10 | 195.40 | 0.00 | - | 4 | 3 | 0.00% |
| INTU250117C00440000 | 2023-12-26 4:20PM EDT | 440.00 | 217.00 | 226.00 | 235.00 | 0.00 | - | 1 | 7 | 58.39% |
| INTU250117C00450000 | 2024-04-18 11:15AM EDT | 450.00 | 190.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00460000 | 2023-12-04 12:06PM EDT | 460.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00470000 | 2023-12-04 2:11PM EDT | 470.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117C00480000 | 2024-02-09 12:51PM EDT | 480.00 | 215.00 | 201.30 | 204.90 | 0.00 | - | 4 | 138 | 57.59% |
| INTU250117C00490000 | 2024-01-12 11:12AM EDT | 490.00 | 161.91 | 200.00 | 206.90 | 0.00 | - | 1 | 419 | 61.62% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 500.00 | 144.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 510.00 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 36.34% |
| INTU250117C00520000 | 2024-04-01 3:55PM EDT | 520.00 | 158.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00530000 | 2024-04-23 11:11AM EDT | 530.00 | 137.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 540.00 | 116.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117C00550000 | 2024-04-23 3:19PM EDT | 550.00 | 126.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 560.00 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 54.33% |
| INTU250117C00570000 | 2024-03-25 11:57AM EDT | 570.00 | 122.55 | 112.40 | 117.80 | 0.00 | - | 1 | 32 | 39.46% |
| INTU250117C00580000 | 2024-04-18 1:09PM EDT | 580.00 | 91.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 590.00 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 45.87% |
| INTU250117C00600000 | 2024-04-22 2:03PM EDT | 600.00 | 80.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00610000 | 2024-04-23 10:06AM EDT | 610.00 | 85.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 620.00 | 69.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117C00630000 | 2024-04-24 2:42PM EDT | 630.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00640000 | 2024-04-24 2:42PM EDT | 640.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 650.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250117C00660000 | 2024-04-23 2:35PM EDT | 660.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 670.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 680.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| INTU250117C00700000 | 2024-04-23 9:45AM EDT | 700.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU250117C00720000 | 2024-04-22 10:57AM EDT | 720.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTU250117C00740000 | 2024-04-19 11:02AM EDT | 740.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117C00760000 | 2024-04-23 3:19PM EDT | 760.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117C00780000 | 2024-04-19 12:01PM EDT | 780.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00800000 | 2024-04-23 3:13PM EDT | 800.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU250117C00820000 | 2024-04-18 12:28PM EDT | 820.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU250117C00840000 | 2024-04-15 9:47AM EDT | 840.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00860000 | 2024-04-23 12:22PM EDT | 860.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU250117C00880000 | 2024-04-15 10:35AM EDT | 880.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00900000 | 2024-04-19 11:43AM EDT | 900.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00920000 | 2024-04-19 3:27PM EDT | 920.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00940000 | 2024-04-10 2:08PM EDT | 940.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117C00960000 | 2024-04-01 10:20AM EDT | 960.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00980000 | 2024-02-23 10:36AM EDT | 980.00 | 7.50 | 5.50 | 6.20 | 0.00 | - | 1 | 1 | 33.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2024-04-01 2:39PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| INTU250117P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU250117P00195000 | 2024-03-20 3:42PM EDT | 195.00 | 1.00 | 0.25 | 3.30 | 0.00 | - | 1 | 7 | 69.37% |
| INTU250117P00200000 | 2024-03-21 2:06PM EDT | 200.00 | 0.60 | 0.15 | 4.60 | 0.00 | - | 1 | 97 | 71.33% |
| INTU250117P00210000 | 2023-09-27 3:00PM EDT | 210.00 | 2.70 | 0.95 | 7.40 | 0.00 | - | 7 | 9 | 76.00% |
| INTU250117P00220000 | 2023-07-18 3:48PM EDT | 220.00 | 2.60 | 1.50 | 6.10 | 0.00 | - | 19 | 21 | 71.70% |
| INTU250117P00230000 | 2023-08-24 10:02AM EDT | 230.00 | 3.97 | 1.50 | 5.60 | 0.00 | - | 1 | 2 | 68.04% |
| INTU250117P00240000 | 2023-09-28 11:11AM EDT | 240.00 | 4.87 | 2.50 | 7.60 | 0.00 | - | 1 | 2 | 70.20% |
| INTU250117P00250000 | 2024-04-01 3:51PM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU250117P00260000 | 2024-01-24 12:34PM EDT | 260.00 | 1.20 | 0.50 | 3.00 | 0.00 | - | 2 | 39 | 53.39% |
| INTU250117P00270000 | 2023-11-01 10:16AM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| INTU250117P00280000 | 2024-01-11 11:10AM EDT | 280.00 | 2.34 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 53.89% |
| INTU250117P00290000 | 2024-01-03 10:30AM EDT | 290.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| INTU250117P00300000 | 2024-03-25 10:46AM EDT | 300.00 | 1.95 | 0.10 | 6.00 | 0.00 | - | 1 | 25 | 50.29% |
| INTU250117P00310000 | 2024-04-10 2:59PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU250117P00320000 | 2024-04-08 9:36AM EDT | 320.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00330000 | 2024-04-03 12:51PM EDT | 330.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00340000 | 2024-01-31 4:00PM EDT | 340.00 | 3.60 | 0.00 | 5.30 | 0.00 | - | 1 | 76 | 48.08% |
| INTU250117P00350000 | 2024-03-21 12:59PM EDT | 350.00 | 3.30 | 1.60 | 5.90 | 0.00 | - | 1 | 83 | 47.33% |
| INTU250117P00360000 | 2024-02-15 11:39AM EDT | 360.00 | 5.00 | 1.90 | 6.60 | 0.00 | - | 2 | 32 | 46.67% |
| INTU250117P00370000 | 2024-04-22 9:50AM EDT | 370.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU250117P00380000 | 2024-04-04 1:42PM EDT | 380.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU250117P00390000 | 2024-04-04 11:46AM EDT | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00400000 | 2024-04-16 11:04AM EDT | 400.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00410000 | 2024-03-05 10:30AM EDT | 410.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 1 | 128 | 36.98% |
| INTU250117P00420000 | 2024-04-12 2:32PM EDT | 420.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00430000 | 2024-04-10 1:22PM EDT | 430.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00440000 | 2024-04-23 1:15PM EDT | 440.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00450000 | 2024-04-24 2:36PM EDT | 450.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU250117P00460000 | 2024-04-03 1:11PM EDT | 460.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117P00470000 | 2024-04-08 1:01PM EDT | 470.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00480000 | 2024-04-12 1:15PM EDT | 480.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00490000 | 2024-04-09 11:02AM EDT | 490.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 500.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| INTU250117P00510000 | 2024-01-25 1:37PM EDT | 510.00 | 20.80 | 16.80 | 20.40 | 0.00 | - | 3 | 45 | 33.29% |
| INTU250117P00520000 | 2024-04-09 3:43PM EDT | 520.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU250117P00530000 | 2024-04-19 3:09PM EDT | 530.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 540.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117P00550000 | 2024-04-23 3:27PM EDT | 550.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117P00560000 | 2024-04-23 10:52AM EDT | 560.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117P00570000 | 2024-04-24 2:42PM EDT | 570.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| INTU250117P00580000 | 2024-04-17 11:26AM EDT | 580.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00590000 | 2024-04-19 12:44PM EDT | 590.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250117P00600000 | 2024-04-24 10:05AM EDT | 600.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00610000 | 2024-04-11 1:10PM EDT | 610.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| INTU250117P00620000 | 2024-04-11 1:06PM EDT | 620.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| INTU250117P00630000 | 2024-04-23 10:55AM EDT | 630.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| INTU250117P00640000 | 2024-04-24 2:42PM EDT | 640.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117P00650000 | 2024-04-12 3:52PM EDT | 650.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU250117P00660000 | 2024-04-11 11:32AM EDT | 660.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU250117P00670000 | 2024-04-23 12:12PM EDT | 670.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117P00680000 | 2024-03-08 1:26PM EDT | 680.00 | 73.30 | 80.40 | 85.20 | 0.00 | - | 1 | 15 | 26.93% |
| INTU250117P00700000 | 2024-02-26 4:00PM EDT | 700.00 | 79.30 | 82.10 | 87.90 | 0.00 | - | 2 | 36 | 21.55% |
| INTU250117P00720000 | 2024-02-27 1:54PM EDT | 720.00 | 92.00 | 93.70 | 99.00 | 0.00 | - | 5 | 6 | 19.31% |
| INTU250117P00740000 | 2024-01-29 4:18PM EDT | 740.00 | 111.41 | 104.00 | 107.30 | 0.00 | - | 3 | 5 | 12.81% |
| INTU250117P00760000 | 2024-04-23 3:19PM EDT | 760.00 | 136.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117P00780000 | 2023-12-28 4:52PM EDT | 780.00 | 157.60 | 142.70 | 149.50 | 0.00 | - | 2 | 2 | 18.40% |
| INTU250117P00800000 | 2024-03-25 3:49PM EDT | 800.00 | 164.76 | 162.70 | 169.60 | 0.00 | - | - | 1 | 20.09% |
© 2024 Yahoo. All rights reserved.