Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-01-25 11:33AM EST | 185.00 | 227.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 8:31AM EST | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 59.23% |
| INTU250117C00270000 | 2022-11-04 9:25AM EST | 270.00 | 145.38 | 179.10 | 188.00 | 0.00 | - | 1 | 2 | 52.90% |
| INTU250117C00280000 | 2022-09-28 8:31AM EST | 280.00 | 172.70 | 181.30 | 198.40 | 0.00 | - | - | 1 | 57.79% |
| INTU250117C00290000 | 2022-12-30 12:32PM EST | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 52.81% |
| INTU250117C00300000 | 2023-01-20 1:00PM EST | 300.00 | 145.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00310000 | 2023-01-13 3:39PM EST | 310.00 | 142.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00320000 | 2022-09-28 8:31AM EST | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 55.78% |
| INTU250117C00330000 | 2022-09-28 8:31AM EST | 330.00 | 142.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250117C00340000 | 2023-01-20 3:51PM EST | 340.00 | 123.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117C00350000 | 2022-09-28 8:31AM EST | 350.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00360000 | 2022-12-22 3:25PM EST | 360.00 | 109.05 | 112.80 | 119.60 | 0.00 | - | 1 | 6 | 41.38% |
| INTU250117C00370000 | 2022-11-09 12:09PM EST | 370.00 | 101.00 | 115.70 | 123.30 | 0.00 | - | 1 | 2 | 45.49% |
| INTU250117C00380000 | 2023-01-25 10:12AM EST | 380.00 | 96.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00390000 | 2023-01-25 2:51PM EST | 390.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00400000 | 2023-01-27 1:59PM EST | 400.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00410000 | 2023-01-26 1:24PM EST | 410.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTU250117C00420000 | 2023-01-26 3:25PM EST | 420.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| INTU250117C00430000 | 2023-01-11 11:56AM EST | 430.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU250117C00440000 | 2022-10-10 9:43AM EST | 440.00 | 78.60 | 69.60 | 76.80 | 0.00 | - | 1 | 2 | 37.17% |
| INTU250117C00450000 | 2023-01-24 12:30PM EST | 450.00 | 75.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117C00460000 | 2023-01-10 2:40PM EST | 460.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117C00470000 | 2022-12-29 3:06PM EST | 470.00 | 70.00 | 74.80 | 80.60 | 0.00 | - | 5 | 3 | 43.11% |
| INTU250117C00480000 | 2023-01-19 2:21PM EST | 480.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250117C00490000 | 2022-10-31 10:03AM EST | 490.00 | 87.30 | 61.00 | 68.70 | 0.00 | - | - | 1 | 40.54% |
| INTU250117C00500000 | 2023-01-11 11:44AM EST | 500.00 | 58.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117C00510000 | 2022-10-31 2:31PM EST | 510.00 | 80.90 | 63.70 | 70.30 | 0.00 | - | - | 6 | 43.57% |
| INTU250117C00520000 | 2022-11-30 10:34AM EST | 520.00 | 56.60 | 49.60 | 54.10 | 0.00 | - | 1 | 2 | 37.69% |
| INTU250117C00530000 | 2022-10-31 2:35PM EST | 530.00 | 74.50 | 57.90 | 63.80 | 0.00 | - | - | 4 | 42.94% |
| INTU250117C00540000 | 2022-11-15 11:28AM EST | 540.00 | 61.30 | 50.30 | 54.60 | 0.00 | - | 24 | 6 | 39.97% |
| INTU250117C00550000 | 2022-10-31 12:57PM EST | 550.00 | 68.20 | 51.00 | 57.40 | 0.00 | - | - | 4 | 42.18% |
| INTU250117C00560000 | 2022-11-15 11:28AM EST | 560.00 | 55.40 | 46.10 | 49.90 | 0.00 | - | 24 | 25 | 39.83% |
| INTU250117C00570000 | 2022-12-12 2:46PM EST | 570.00 | 47.96 | 37.00 | 44.40 | 0.00 | - | 8 | 7 | 38.28% |
| INTU250117C00580000 | 2022-12-01 10:53AM EST | 580.00 | 50.20 | 35.70 | 42.80 | 0.00 | - | - | 1 | 38.43% |
| INTU250117C00590000 | 2022-12-12 2:58PM EST | 590.00 | 43.58 | 33.00 | 39.50 | 0.00 | - | 15 | 19 | 37.75% |
| INTU250117C00600000 | 2023-01-27 1:01PM EST | 600.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00610000 | 2023-01-05 2:52PM EST | 610.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00620000 | 2022-12-01 1:52PM EST | 620.00 | 40.40 | 28.60 | 34.70 | 0.00 | - | 4 | 7 | 37.84% |
| INTU250117C00630000 | 2022-11-30 10:43AM EST | 630.00 | 32.10 | 26.80 | 31.70 | 0.00 | - | - | 1 | 37.11% |
| INTU250117C00640000 | 2022-12-01 3:35PM EST | 640.00 | 37.60 | 25.10 | 31.70 | 0.00 | - | - | 3 | 37.83% |
| INTU250117C00650000 | 2023-01-25 1:18PM EST | 650.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117C00660000 | 2022-12-22 2:37PM EST | 660.00 | 22.30 | 18.90 | 25.40 | 0.00 | - | 1 | 6 | 35.94% |
| INTU250117C00670000 | 2022-12-14 11:58AM EST | 670.00 | 36.40 | 18.10 | 24.60 | 0.00 | - | 1 | 8 | 36.15% |
| INTU250117C00680000 | 2023-01-25 2:56PM EST | 680.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2023-01-24 3:50PM EST | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00190000 | 2022-12-06 12:00PM EST | 190.00 | 12.00 | 10.70 | 15.00 | 0.00 | - | 1 | 3 | 50.43% |
| INTU250117P00195000 | 2022-12-16 9:38AM EST | 195.00 | 12.50 | 9.20 | 13.00 | 0.00 | - | 2 | 5 | 49.22% |
| INTU250117P00200000 | 2022-12-23 1:31PM EST | 200.00 | 13.50 | 8.80 | 12.40 | 0.00 | - | 1 | 17 | 47.15% |
| INTU250117P00210000 | 2022-11-17 11:03AM EST | 210.00 | 17.70 | 14.90 | 17.70 | 0.00 | - | - | 3 | 50.33% |
| INTU250117P00220000 | 2022-12-02 10:54AM EST | 220.00 | 16.30 | 15.30 | 19.40 | 0.00 | - | 4 | 12 | 49.29% |
| INTU250117P00230000 | 2022-10-18 2:41PM EST | 230.00 | 18.60 | 19.30 | 23.90 | 0.00 | - | - | 0 | 50.67% |
| INTU250117P00240000 | 2022-10-18 9:01AM EST | 240.00 | 21.70 | 21.60 | 26.00 | 0.00 | - | 1 | 1 | 49.72% |
| INTU250117P00250000 | 2023-01-24 10:35AM EST | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU250117P00260000 | 2023-01-24 10:33AM EST | 260.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTU250117P00280000 | 2022-11-30 2:19PM EST | 280.00 | 31.00 | 29.50 | 34.50 | 0.00 | - | - | 1 | 45.52% |
| INTU250117P00300000 | 2023-01-26 12:11PM EST | 300.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00310000 | 2023-01-19 2:00PM EST | 310.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250117P00320000 | 2022-12-12 10:37AM EST | 320.00 | 42.00 | 39.40 | 45.10 | 0.00 | - | 1 | 6 | 41.98% |
| INTU250117P00330000 | 2023-01-18 1:49PM EST | 330.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117P00340000 | 2023-01-25 11:15AM EST | 340.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117P00350000 | 2023-01-27 10:31AM EST | 350.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117P00360000 | 2022-12-22 1:19PM EST | 360.00 | 63.96 | 49.60 | 53.10 | 0.00 | - | 1 | 2 | 36.43% |
| INTU250117P00370000 | 2023-01-26 10:48AM EST | 370.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU250117P00380000 | 2023-01-30 3:46PM EST | 380.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| INTU250117P00390000 | 2023-01-26 10:03AM EST | 390.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| INTU250117P00400000 | 2023-01-26 11:16AM EST | 400.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| INTU250117P00410000 | 2022-12-08 2:45PM EST | 410.00 | 80.10 | 81.80 | 87.10 | 0.00 | - | 2 | 8 | 39.57% |
| INTU250117P00420000 | 2022-11-16 2:32PM EST | 420.00 | 90.90 | 90.30 | 96.40 | 0.00 | - | 2 | 3 | 41.01% |
| INTU250117P00430000 | 2023-01-23 2:18PM EST | 430.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00440000 | 2022-11-16 2:45PM EST | 440.00 | 101.20 | 101.20 | 107.90 | 0.00 | - | - | 4 | 40.50% |
| INTU250117P00450000 | 2022-11-16 2:44PM EST | 450.00 | 107.40 | 107.00 | 114.10 | 0.00 | - | 3 | 3 | 40.34% |
| INTU250117P00460000 | 2022-11-16 2:33PM EST | 460.00 | 113.80 | 113.10 | 119.50 | 0.00 | - | - | 1 | 39.78% |
| INTU250117P00470000 | 2022-11-16 2:44PM EST | 470.00 | 119.40 | 119.80 | 126.70 | 0.00 | - | - | 2 | 39.94% |
| INTU250117P00480000 | 2023-01-27 9:30AM EST | 480.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00490000 | 2022-11-30 11:06AM EST | 490.00 | 130.90 | 132.00 | 138.00 | 0.00 | - | - | 1 | 38.76% |
| INTU250117P00500000 | 2022-10-31 11:02AM EST | 500.00 | 120.10 | 136.60 | 145.10 | 0.00 | - | - | 1 | 38.71% |
| INTU250117P00510000 | 2022-10-31 1:03PM EST | 510.00 | 125.20 | 136.90 | 143.50 | 0.00 | - | - | 3 | 34.84% |
| INTU250117P00530000 | 2022-10-31 2:47PM EST | 530.00 | 138.20 | 146.80 | 153.30 | 0.00 | - | 5 | 5 | 32.45% |
| INTU250117P00540000 | 2022-10-31 9:53AM EST | 540.00 | 146.60 | 165.20 | 173.60 | 0.00 | - | - | 1 | 38.03% |
| INTU250117P00590000 | 2023-01-25 11:33AM EST | 590.00 | 200.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250117P00600000 | 2022-11-14 1:22PM EST | 600.00 | 209.52 | 190.30 | 197.60 | 0.00 | - | 16 | 0 | 25.50% |
© 2023 Yahoo. All rights reserved.
