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 | 2023-08-25 9:01AM EST | 185.00 | 335.00 | 330.80 | 338.40 | 0.00 | - | 1 | 5 | 0.00% |
| INTU250117C00190000 | 2023-12-04 3:07PM EST | 190.00 | 388.05 | 389.00 | 395.30 | 0.00 | - | 90 | 73 | 73.14% |
| INTU250117C00230000 | 2023-08-17 11:14AM EST | 230.00 | 275.47 | 320.30 | 326.60 | 0.00 | - | 3 | 2 | 0.00% |
| INTU250117C00240000 | 2023-07-27 11:00AM EST | 240.00 | 278.20 | 293.50 | 300.60 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 8:31AM EST | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00270000 | 2023-03-10 12:48PM EST | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00280000 | 2023-06-22 1:15PM EST | 280.00 | 198.01 | 232.40 | 239.20 | 0.00 | - | 2 | 1 | 0.00% |
| INTU250117C00290000 | 2022-12-30 12:32PM EST | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00300000 | 2023-09-25 9:23AM EST | 300.00 | 234.08 | 205.80 | 212.00 | 0.00 | - | 4 | 4 | 0.00% |
| INTU250117C00310000 | 2023-11-29 11:09AM EST | 310.00 | 292.32 | 278.70 | 283.90 | 0.00 | - | 1 | 2 | 54.75% |
| INTU250117C00320000 | 2022-09-28 8:31AM EST | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00330000 | 2023-10-03 9:08AM EST | 330.00 | 212.29 | 197.90 | 201.30 | 0.00 | - | 2 | 4 | 0.00% |
| INTU250117C00340000 | 2023-12-04 1:12PM EST | 340.00 | 250.40 | 252.10 | 259.80 | 0.00 | - | 2 | 8 | 52.47% |
| INTU250117C00350000 | 2023-08-04 8:30AM EST | 350.00 | 190.10 | 228.60 | 236.90 | 0.00 | - | 1 | 37 | 41.99% |
| INTU250117C00360000 | 2023-02-22 10:02AM EST | 360.00 | 115.65 | 127.70 | 132.90 | 0.00 | - | 1 | 6 | 0.00% |
| INTU250117C00370000 | 2023-07-28 8:39AM EST | 370.00 | 177.60 | 188.20 | 192.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00380000 | 2023-06-08 1:34PM EST | 380.00 | 105.84 | 120.40 | 127.70 | 0.00 | - | 1 | 8 | 0.00% |
| INTU250117C00390000 | 2023-07-17 11:09AM EST | 390.00 | 147.59 | 155.30 | 159.30 | 0.00 | - | 1 | 7 | 0.00% |
| INTU250117C00400000 | 2023-11-29 10:54AM EST | 400.00 | 217.00 | 201.30 | 208.00 | 0.00 | - | 1 | 82 | 48.52% |
| INTU250117C00410000 | 2023-12-04 1:11PM EST | 410.00 | 192.00 | 193.40 | 199.90 | 0.00 | - | 2 | 23 | 47.60% |
| INTU250117C00420000 | 2023-07-19 8:37AM EST | 420.00 | 137.60 | 128.10 | 130.10 | 0.00 | - | 1 | 51 | 0.00% |
| INTU250117C00430000 | 2023-12-08 12:20PM EST | 430.00 | 178.00 | 177.30 | 182.30 | +1.00 | +0.56% | 4 | 4 | 44.84% |
| INTU250117C00440000 | 2023-12-04 1:11PM EST | 440.00 | 168.50 | 168.80 | 175.60 | 0.00 | - | 2 | 8 | 44.65% |
| INTU250117C00450000 | 2023-12-04 1:11PM EST | 450.00 | 160.90 | 163.00 | 168.20 | 0.00 | - | 2 | 24 | 43.98% |
| INTU250117C00460000 | 2023-12-04 11:06AM EST | 460.00 | 148.15 | 154.50 | 159.70 | 0.00 | - | 1 | 19 | 42.68% |
| INTU250117C00470000 | 2023-12-04 1:11PM EST | 470.00 | 146.20 | 147.90 | 152.60 | 0.00 | - | 3 | 71 | 42.09% |
| INTU250117C00480000 | 2023-12-07 3:44PM EST | 480.00 | 142.90 | 141.50 | 147.80 | 0.00 | - | 1 | 137 | 42.60% |
| INTU250117C00490000 | 2023-11-14 2:04PM EST | 490.00 | 125.00 | 134.30 | 136.90 | 0.00 | - | 4 | 420 | 40.00% |
| INTU250117C00500000 | 2023-11-30 12:14PM EST | 500.00 | 127.00 | 125.50 | 131.70 | 0.00 | - | 1 | 165 | 40.17% |
| INTU250117C00510000 | 2023-11-16 11:32AM EST | 510.00 | 116.70 | 121.00 | 125.30 | 0.00 | - | 1 | 31 | 39.68% |
| INTU250117C00520000 | 2023-11-27 2:48PM EST | 520.00 | 108.37 | 112.20 | 116.80 | 0.00 | - | 1 | 35 | 38.17% |
| INTU250117C00530000 | 2023-10-30 9:57AM EST | 530.00 | 64.30 | 111.80 | 117.50 | 0.00 | - | 2 | 11 | 40.76% |
| INTU250117C00540000 | 2023-11-02 10:15AM EST | 540.00 | 63.60 | 102.80 | 105.20 | 0.00 | - | 2 | 60 | 37.45% |
| INTU250117C00550000 | 2023-11-29 9:48AM EST | 550.00 | 106.90 | 95.80 | 99.50 | 0.00 | - | 2 | 132 | 37.04% |
| INTU250117C00560000 | 2023-11-02 10:15AM EST | 560.00 | 55.40 | 90.20 | 95.00 | 0.00 | - | 1 | 29 | 37.06% |
| INTU250117C00570000 | 2023-11-30 3:11PM EST | 570.00 | 83.10 | 84.60 | 87.90 | -1.30 | -1.54% | 1 | 37 | 35.91% |
| INTU250117C00580000 | 2023-12-08 2:34PM EST | 580.00 | 81.50 | 77.30 | 83.90 | +3.30 | +4.22% | 2 | 180 | 36.01% |
| INTU250117C00590000 | 2023-12-08 2:27PM EST | 590.00 | 76.50 | 75.00 | 78.40 | +2.70 | +3.66% | 1 | 30 | 35.40% |
| INTU250117C00600000 | 2023-11-30 10:50AM EST | 600.00 | 68.20 | 69.50 | 72.90 | 0.00 | - | 1 | 431 | 34.73% |
| INTU250117C00610000 | 2023-12-05 3:55PM EST | 610.00 | 65.40 | 64.80 | 68.80 | 0.00 | - | 1 | 26 | 34.58% |
| INTU250117C00620000 | 2023-11-29 12:52PM EST | 620.00 | 70.30 | 60.30 | 64.40 | 0.00 | - | 6 | 40 | 34.22% |
| INTU250117C00630000 | 2023-12-04 2:35PM EST | 630.00 | 56.70 | 57.20 | 58.70 | 0.00 | - | 4 | 40 | 33.26% |
| INTU250117C00640000 | 2023-11-29 12:53PM EST | 640.00 | 61.40 | 52.20 | 54.60 | 0.00 | - | 1 | 51 | 32.89% |
| INTU250117C00650000 | 2023-12-05 10:44AM EST | 650.00 | 48.40 | 48.20 | 50.70 | 0.00 | - | 1 | 42 | 32.53% |
| INTU250117C00660000 | 2023-12-05 10:44AM EST | 660.00 | 44.40 | 42.80 | 49.30 | 0.00 | - | 1 | 29 | 33.17% |
| INTU250117C00670000 | 2023-12-07 11:38AM EST | 670.00 | 41.53 | 42.80 | 45.40 | 0.00 | - | 1 | 49 | 32.68% |
| INTU250117C00680000 | 2023-12-06 3:58PM EST | 680.00 | 38.27 | 37.80 | 42.40 | 0.00 | - | 3 | 86 | 32.50% |
| INTU250117C00700000 | 2023-12-07 11:38AM EST | 700.00 | 33.33 | 31.80 | 35.20 | 0.00 | - | 1 | 9 | 31.41% |
| INTU250117C00720000 | 2023-12-04 11:46AM EST | 720.00 | 26.30 | 27.80 | 30.10 | 0.00 | - | 1 | 12 | 30.98% |
| INTU250117C00740000 | 2023-12-04 10:24AM EST | 740.00 | 22.50 | 23.70 | 26.80 | 0.00 | - | 2 | 39 | 31.17% |
| INTU250117C00760000 | 2023-12-01 10:04AM EST | 760.00 | 21.00 | 19.30 | 22.90 | 0.00 | - | 5 | 58 | 30.85% |
| INTU250117C00780000 | 2023-11-15 10:51AM EST | 780.00 | 21.50 | 15.70 | 18.70 | 0.00 | - | 3 | 13 | 30.09% |
| INTU250117C00800000 | 2023-12-07 9:50AM EST | 800.00 | 13.80 | 13.50 | 15.40 | 0.00 | - | 1 | 158 | 29.56% |
| INTU250117C00820000 | 2023-11-29 1:10PM EST | 820.00 | 14.85 | 12.00 | 14.20 | 0.00 | - | 4 | 17 | 30.14% |
| INTU250117C00840000 | 2023-11-29 1:10PM EST | 840.00 | 12.40 | 10.00 | 12.40 | 0.00 | - | - | 11 | 30.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2023-11-28 3:57PM EST | 185.00 | 0.54 | 0.00 | 2.10 | 0.00 | - | 4 | 98 | 50.75% |
| INTU250117P00190000 | 2023-11-03 10:25AM EST | 190.00 | 2.60 | 0.00 | 5.10 | 0.00 | - | 2 | 6 | 57.29% |
| INTU250117P00195000 | 2023-10-30 8:30AM EST | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| INTU250117P00200000 | 2023-07-25 11:11AM EST | 200.00 | 2.00 | 2.40 | 3.80 | 0.00 | - | 2 | 22 | 56.81% |
| INTU250117P00210000 | 2023-09-27 2:00PM EST | 210.00 | 2.70 | 0.95 | 7.40 | 0.00 | - | 7 | 9 | 57.66% |
| INTU250117P00220000 | 2023-07-18 2:48PM EST | 220.00 | 2.60 | 1.50 | 6.10 | 0.00 | - | 19 | 21 | 54.19% |
| INTU250117P00230000 | 2023-08-24 9:02AM EST | 230.00 | 3.97 | 1.50 | 5.60 | 0.00 | - | 1 | 2 | 51.21% |
| INTU250117P00240000 | 2023-09-28 10:11AM EST | 240.00 | 4.87 | 2.50 | 7.60 | 0.00 | - | 1 | 2 | 52.78% |
| INTU250117P00250000 | 2023-11-30 9:38AM EST | 250.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 48.87% |
| INTU250117P00260000 | 2023-11-29 11:36AM EST | 260.00 | 2.25 | 0.50 | 4.60 | 0.00 | - | 10 | 43 | 47.50% |
| INTU250117P00270000 | 2023-11-01 9:16AM EST | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| INTU250117P00280000 | 2023-11-29 2:52PM EST | 280.00 | 2.50 | 0.35 | 5.40 | 0.00 | - | 2 | 4 | 45.17% |
| INTU250117P00290000 | 2023-10-25 11:59AM EST | 290.00 | 8.36 | 3.40 | 6.50 | 0.00 | - | 1 | 0 | 45.18% |
| INTU250117P00300000 | 2023-09-28 9:31AM EST | 300.00 | 8.40 | 9.20 | 12.10 | 0.00 | - | 3 | 17 | 51.04% |
| INTU250117P00310000 | 2023-10-25 8:34AM EST | 310.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00320000 | 2023-12-01 11:40AM EST | 320.00 | 5.06 | 1.00 | 7.70 | 0.00 | - | 1 | 26 | 41.37% |
| INTU250117P00330000 | 2023-12-08 9:39AM EST | 330.00 | 5.40 | 3.60 | 5.60 | -3.35 | -38.29% | 1 | 8 | 36.54% |
| INTU250117P00340000 | 2023-11-06 1:12PM EST | 340.00 | 13.60 | 4.40 | 6.80 | 0.00 | - | 6 | 79 | 36.62% |
| INTU250117P00350000 | 2023-12-01 12:33PM EST | 350.00 | 6.90 | 6.60 | 7.00 | 0.00 | - | 2 | 72 | 35.22% |
| INTU250117P00360000 | 2023-11-30 9:42AM EST | 360.00 | 7.80 | 6.00 | 7.90 | 0.00 | - | 1 | 27 | 34.70% |
| INTU250117P00370000 | 2023-11-29 3:28PM EST | 370.00 | 8.60 | 7.30 | 8.80 | 0.00 | - | 1 | 356 | 34.09% |
| INTU250117P00380000 | 2023-12-04 2:24PM EST | 380.00 | 10.35 | 9.50 | 11.60 | 0.00 | - | 2 | 473 | 35.29% |
| INTU250117P00390000 | 2023-11-28 2:11PM EST | 390.00 | 12.10 | 10.60 | 11.10 | 0.00 | - | 1 | 224 | 33.13% |
| INTU250117P00400000 | 2023-12-06 3:53PM EST | 400.00 | 12.65 | 11.10 | 12.30 | 0.00 | - | 1 | 153 | 32.56% |
| INTU250117P00410000 | 2023-11-30 12:20PM EST | 410.00 | 13.80 | 12.80 | 13.80 | 0.00 | - | 1 | 125 | 32.16% |
| INTU250117P00420000 | 2023-12-07 3:44PM EST | 420.00 | 15.40 | 13.60 | 15.30 | 0.00 | - | 2 | 107 | 31.67% |
| INTU250117P00430000 | 2023-12-07 11:49AM EST | 430.00 | 17.50 | 16.20 | 16.90 | 0.00 | - | 2 | 261 | 31.16% |
| INTU250117P00440000 | 2023-11-29 9:35AM EST | 440.00 | 17.00 | 17.70 | 18.70 | 0.00 | - | 2 | 43 | 30.70% |
| INTU250117P00450000 | 2023-12-06 10:21AM EST | 450.00 | 21.00 | 18.20 | 20.60 | 0.00 | - | 2 | 517 | 30.22% |
| INTU250117P00460000 | 2023-12-07 10:48AM EST | 460.00 | 23.40 | 20.50 | 22.60 | 0.00 | - | 1 | 40 | 29.71% |
| INTU250117P00470000 | 2023-11-28 1:55PM EST | 470.00 | 27.00 | 22.70 | 26.00 | 0.00 | - | 1 | 27 | 29.92% |
| INTU250117P00480000 | 2023-11-27 3:10PM EST | 480.00 | 29.90 | 26.20 | 27.40 | 0.00 | - | 1 | 31 | 28.90% |
| INTU250117P00490000 | 2023-12-04 11:50AM EST | 490.00 | 31.60 | 27.80 | 29.80 | 0.00 | - | 5 | 327 | 28.35% |
| INTU250117P00500000 | 2023-12-07 11:38AM EST | 500.00 | 33.90 | 27.60 | 32.60 | 0.00 | - | 1 | 29 | 27.93% |
| INTU250117P00510000 | 2023-12-06 11:23AM EST | 510.00 | 36.89 | 33.00 | 35.50 | 0.00 | - | 6 | 28 | 27.46% |
| INTU250117P00520000 | 2023-12-04 11:45AM EST | 520.00 | 40.90 | 37.10 | 38.60 | 0.00 | - | 1 | 116 | 27.00% |
| INTU250117P00530000 | 2023-12-01 3:55PM EST | 530.00 | 41.50 | 40.50 | 44.00 | 0.00 | - | 1 | 21 | 27.49% |
| INTU250117P00540000 | 2023-12-01 3:05PM EST | 540.00 | 44.60 | 42.40 | 46.40 | 0.00 | - | 1 | 115 | 26.51% |
| INTU250117P00550000 | 2023-12-06 12:48PM EST | 550.00 | 51.90 | 47.30 | 49.70 | 0.00 | - | 35 | 117 | 25.86% |
| INTU250117P00560000 | 2023-12-06 12:48PM EST | 560.00 | 55.80 | 50.90 | 53.70 | 0.00 | - | 37 | 147 | 25.41% |
| INTU250117P00570000 | 2023-11-30 1:23PM EST | 570.00 | 58.30 | 56.20 | 57.60 | 0.00 | - | 2 | 10 | 24.82% |
| INTU250117P00580000 | 2023-12-01 1:09PM EST | 580.00 | 61.00 | 59.70 | 62.20 | 0.00 | - | 12 | 39 | 24.43% |
| INTU250117P00590000 | 2023-12-06 11:57AM EST | 590.00 | 68.90 | 62.00 | 70.20 | 0.00 | - | 5 | 65 | 25.34% |
| INTU250117P00600000 | 2023-12-06 11:55AM EST | 600.00 | 74.30 | 70.10 | 71.90 | 0.00 | - | 4 | 8 | 23.53% |
| INTU250117P00610000 | 2023-11-29 11:08AM EST | 610.00 | 71.10 | 73.00 | 78.10 | 0.00 | - | 7 | 28 | 23.48% |
| INTU250117P00620000 | 2023-11-29 10:41AM EST | 620.00 | 76.90 | 79.60 | 84.10 | 0.00 | - | 1 | 5 | 23.25% |
| INTU250117P00630000 | 2023-11-29 10:42AM EST | 630.00 | 82.20 | 86.50 | 91.30 | 0.00 | - | - | 1 | 23.42% |
| INTU250117P00650000 | 2023-11-29 11:01AM EST | 650.00 | 92.30 | 98.50 | 101.50 | 0.00 | - | 1 | 11 | 21.59% |
| INTU250117P00660000 | 2023-12-04 1:06PM EST | 660.00 | 109.30 | 104.50 | 107.90 | 0.00 | - | 45 | 27 | 21.04% |
| INTU250117P00670000 | 2023-12-04 1:50PM EST | 670.00 | 116.90 | 110.80 | 114.90 | 0.00 | - | 6 | 2 | 20.64% |
| INTU250117P00680000 | 2023-12-05 10:24AM EST | 680.00 | 123.70 | 118.10 | 121.50 | 0.00 | - | 4 | 3 | 19.89% |
| INTU250117P00700000 | 2023-12-04 2:12PM EST | 700.00 | 138.90 | 133.20 | 137.20 | 0.00 | - | 27 | 50 | 19.27% |
| INTU250117P00720000 | 2023-12-04 1:10PM EST | 720.00 | 155.40 | 146.00 | 153.30 | 0.00 | - | - | 1 | 18.28% |
| INTU250117P00740000 | 2023-11-14 10:27AM EST | 740.00 | 186.20 | 166.10 | 170.70 | 0.00 | - | - | 1 | 17.55% |
© 2023 Yahoo. All rights reserved.