INTU - Intuit Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-06-05 3:44PM EDT | 185.00 | 272.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 9:31AM EDT | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 54.23% |
| INTU250117C00270000 | 2023-03-10 1:48PM EDT | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 55.17% |
| INTU250117C00280000 | 2023-05-30 11:45AM EDT | 280.00 | 169.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00290000 | 2022-12-30 1:32PM EDT | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 44.85% |
| INTU250117C00300000 | 2023-05-25 12:55PM EDT | 300.00 | 154.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00310000 | 2023-01-13 4:39PM EDT | 310.00 | 142.70 | 152.70 | 158.20 | 0.00 | - | 1 | 1 | 39.19% |
| INTU250117C00320000 | 2022-09-28 9:31AM EDT | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 51.35% |
| INTU250117C00330000 | 2023-05-26 3:32PM EDT | 330.00 | 138.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00340000 | 2023-04-25 3:56PM EDT | 340.00 | 132.90 | 122.80 | 129.80 | 0.00 | - | 3 | 8 | 33.63% |
| INTU250117C00350000 | 2023-02-22 11:02AM EDT | 350.00 | 121.30 | 132.00 | 138.00 | 0.00 | - | 1 | 63 | 42.13% |
| INTU250117C00360000 | 2023-02-22 11:02AM EDT | 360.00 | 115.65 | 127.70 | 132.90 | 0.00 | - | 1 | 6 | 42.39% |
| INTU250117C00370000 | 2022-11-09 1:09PM EDT | 370.00 | 101.00 | 115.70 | 123.30 | 0.00 | - | 1 | 2 | 40.12% |
| INTU250117C00380000 | 2023-02-23 10:30AM EDT | 380.00 | 112.47 | 116.10 | 121.90 | 0.00 | - | 1 | 7 | 42.13% |
| INTU250117C00390000 | 2023-05-02 3:53PM EDT | 390.00 | 117.25 | 97.30 | 104.70 | 0.00 | - | 1 | 7 | 35.96% |
| INTU250117C00400000 | 2023-06-05 12:15PM EDT | 400.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00410000 | 2023-05-31 12:18PM EDT | 410.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00420000 | 2023-06-05 3:06PM EDT | 420.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00430000 | 2023-05-19 9:44AM EDT | 430.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117C00440000 | 2023-05-19 11:35AM EDT | 440.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117C00450000 | 2023-06-05 3:07PM EDT | 450.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU250117C00460000 | 2023-06-01 9:41AM EDT | 460.00 | 67.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250117C00470000 | 2023-05-24 11:30AM EDT | 470.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| INTU250117C00480000 | 2023-05-25 10:45AM EDT | 480.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| INTU250117C00490000 | 2023-05-02 1:31PM EDT | 490.00 | 68.10 | 52.20 | 57.00 | 0.00 | - | 3 | 201 | 33.32% |
| INTU250117C00500000 | 2023-05-22 12:20PM EDT | 500.00 | 70.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU250117C00510000 | 2023-04-26 3:03PM EDT | 510.00 | 48.60 | 43.80 | 51.20 | 0.00 | - | 1 | 7 | 33.49% |
| INTU250117C00520000 | 2023-05-22 9:47AM EDT | 520.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117C00530000 | 2023-03-10 2:48PM EDT | 530.00 | 41.05 | 58.40 | 63.00 | 0.00 | - | 1 | 5 | 41.29% |
| INTU250117C00540000 | 2023-02-27 11:11AM EDT | 540.00 | 49.70 | 47.10 | 49.70 | 0.00 | - | 2 | 8 | 36.51% |
| INTU250117C00550000 | 2023-05-18 11:19AM EDT | 550.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117C00560000 | 2022-11-15 12:28PM EDT | 560.00 | 55.40 | 46.10 | 49.90 | 0.00 | - | 24 | 25 | 38.82% |
| INTU250117C00570000 | 2023-03-28 11:17AM EDT | 570.00 | 39.80 | 35.50 | 40.40 | 0.00 | - | 1 | 9 | 35.48% |
| INTU250117C00580000 | 2023-04-25 9:30AM EDT | 580.00 | 39.80 | 24.40 | 29.20 | 0.00 | - | 1 | 25 | 31.05% |
| INTU250117C00590000 | 2023-05-15 10:06AM EDT | 590.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU250117C00600000 | 2023-06-02 12:13PM EDT | 600.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117C00610000 | 2023-05-17 1:11PM EDT | 610.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00620000 | 2023-05-17 1:11PM EDT | 620.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00630000 | 2023-05-22 12:20PM EDT | 630.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117C00640000 | 2023-05-24 11:22AM EDT | 640.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00650000 | 2023-04-28 3:20PM EDT | 650.00 | 26.22 | 14.90 | 19.00 | 0.00 | - | 3 | 13 | 31.36% |
| INTU250117C00660000 | 2023-05-17 9:37AM EDT | 660.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00670000 | 2023-02-24 11:52AM EDT | 670.00 | 25.30 | 21.90 | 25.40 | 0.00 | - | 1 | 25 | 36.47% |
| INTU250117C00680000 | 2023-05-25 2:46PM EDT | 680.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2023-06-05 11:06AM EDT | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00190000 | 2023-03-23 1:20PM EDT | 190.00 | 5.40 | 1.50 | 6.30 | 0.00 | - | 2 | 5 | 47.61% |
| INTU250117P00195000 | 2023-03-27 9:34AM EDT | 195.00 | 6.50 | 2.70 | 8.70 | 0.00 | - | 2 | 6 | 50.43% |
| INTU250117P00200000 | 2023-02-03 4:06PM EDT | 200.00 | 8.00 | 7.40 | 7.70 | 0.00 | - | 5 | 21 | 47.50% |
| INTU250117P00210000 | 2023-05-24 1:16PM EDT | 210.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU250117P00220000 | 2023-05-24 9:45AM EDT | 220.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00230000 | 2023-05-16 3:51PM EDT | 230.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00240000 | 2023-04-25 1:00PM EDT | 240.00 | 10.30 | 9.50 | 11.30 | 0.00 | - | 1 | 2 | 42.75% |
| INTU250117P00250000 | 2023-05-24 10:24AM EDT | 250.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00260000 | 2023-04-03 1:26PM EDT | 260.00 | 13.50 | 13.10 | 14.10 | 0.00 | - | 10 | 34 | 41.21% |
| INTU250117P00270000 | 2023-04-03 1:26PM EDT | 270.00 | 15.20 | 14.80 | 15.90 | 0.00 | - | - | 1 | 40.68% |
| INTU250117P00280000 | 2023-04-13 3:38PM EDT | 280.00 | 15.80 | 14.70 | 17.80 | 0.00 | - | 1 | 2 | 40.13% |
| INTU250117P00290000 | 2023-06-02 11:31AM EDT | 290.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117P00300000 | 2023-06-01 12:45PM EDT | 300.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00310000 | 2023-06-02 1:32PM EDT | 310.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00320000 | 2023-05-17 12:13PM EDT | 320.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117P00330000 | 2023-06-01 10:54AM EDT | 330.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117P00340000 | 2023-06-05 11:13AM EDT | 340.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117P00350000 | 2023-05-25 3:56PM EDT | 350.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117P00360000 | 2023-04-25 3:51PM EDT | 360.00 | 38.90 | 35.90 | 39.80 | 0.00 | - | 5 | 9 | 36.74% |
| INTU250117P00370000 | 2023-05-15 12:47PM EDT | 370.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117P00380000 | 2023-06-02 3:36PM EDT | 380.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117P00390000 | 2023-05-25 9:46AM EDT | 390.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU250117P00400000 | 2023-05-26 10:42AM EDT | 400.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00410000 | 2023-05-24 3:39PM EDT | 410.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00420000 | 2023-06-02 3:37PM EDT | 420.00 | 54.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250117P00430000 | 2023-05-04 12:08PM EDT | 430.00 | 70.15 | 58.40 | 62.40 | 0.00 | - | 2 | 109 | 31.17% |
| INTU250117P00440000 | 2023-06-05 3:03PM EDT | 440.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| INTU250117P00450000 | 2023-05-19 1:32PM EDT | 450.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117P00460000 | 2023-04-28 12:10PM EDT | 460.00 | 78.70 | 79.50 | 83.40 | 0.00 | - | 1 | 12 | 32.74% |
| INTU250117P00470000 | 2023-05-26 2:37PM EDT | 470.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00480000 | 2023-05-30 10:30AM EDT | 480.00 | 93.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117P00490000 | 2023-03-15 10:45AM EDT | 490.00 | 119.85 | 91.20 | 96.50 | 0.00 | - | 1 | 2 | 29.95% |
| INTU250117P00500000 | 2023-03-06 11:23AM EDT | 500.00 | 112.70 | 97.60 | 101.40 | 0.00 | - | 1 | 3 | 29.07% |
| INTU250117P00510000 | 2022-10-31 2:03PM EDT | 510.00 | 125.20 | 136.90 | 143.50 | 0.00 | - | - | 3 | 44.72% |
| INTU250117P00530000 | 2023-03-31 10:30AM EDT | 530.00 | 115.50 | 112.30 | 117.60 | 0.00 | - | 1 | 5 | 26.50% |
| INTU250117P00540000 | 2023-03-14 3:09PM EDT | 540.00 | 151.80 | 120.60 | 127.60 | 0.00 | - | 4 | 5 | 27.62% |
| INTU250117P00550000 | 2023-03-17 11:23AM EDT | 550.00 | 155.00 | 127.70 | 134.00 | 0.00 | - | 2 | 2 | 26.94% |
| INTU250117P00560000 | 2023-05-18 3:46PM EDT | 560.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00580000 | 2023-05-26 10:02AM EDT | 580.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU250117P00590000 | 2023-04-14 3:14PM EDT | 590.00 | 160.90 | 166.50 | 173.90 | 0.00 | - | 6 | 14 | 30.78% |
| INTU250117P00600000 | 2023-04-04 1:39PM EDT | 600.00 | 169.90 | 180.40 | 185.70 | 0.00 | - | 1 | 36 | 32.60% |
| INTU250117P00610000 | 2023-06-05 3:44PM EDT | 610.00 | 169.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00620000 | 2023-04-14 3:12PM EDT | 620.00 | 185.30 | 193.30 | 196.30 | 0.00 | - | 5 | 6 | 29.22% |
| INTU250117P00650000 | 2023-03-24 1:51PM EDT | 650.00 | 226.20 | 203.70 | 208.60 | 0.00 | - | 2 | 2 | 16.58% |
| INTU250117P00660000 | 2023-03-24 3:48PM EDT | 660.00 | 233.50 | 209.20 | 218.00 | 0.00 | - | 6 | 6 | 15.75% |
| INTU250117P00670000 | 2023-05-25 9:31AM EDT | 670.00 | 256.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250117P00680000 | 2023-05-25 10:40AM EDT | 680.00 | 266.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.