Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220708C00330000 | 2022-06-17 1:46PM EDT | 330.00 | 46.20 | 54.70 | 61.50 | 0.00 | - | 1 | 1 | 102.65% |
| INTU220708C00355000 | 2022-06-13 3:17PM EDT | 355.00 | 26.30 | 31.40 | 36.60 | 0.00 | - | - | 1 | 68.80% |
| INTU220708C00360000 | 2022-06-23 11:23AM EDT | 360.00 | 37.94 | 28.20 | 31.40 | 0.00 | - | 1 | 2 | 60.24% |
| INTU220708C00370000 | 2022-06-24 10:41AM EDT | 370.00 | 49.83 | 20.00 | 22.30 | 0.00 | - | 2 | 15 | 51.37% |
| INTU220708C00375000 | 2022-07-01 10:12AM EDT | 375.00 | 19.00 | 15.90 | 18.70 | -0.18 | -0.94% | 1 | 5 | 51.05% |
| INTU220708C00380000 | 2022-07-01 10:59AM EDT | 380.00 | 11.80 | 12.70 | 14.60 | -2.45 | -17.19% | 5 | 22 | 46.63% |
| INTU220708C00385000 | 2022-06-28 12:25PM EDT | 385.00 | 14.20 | 9.40 | 11.50 | 0.00 | - | 1 | 2 | 45.68% |
| INTU220708C00387500 | 2022-07-01 11:30AM EDT | 387.50 | 7.90 | 8.00 | 9.90 | -2.95 | -27.19% | 1 | 7 | 44.29% |
| INTU220708C00390000 | 2022-07-01 3:54PM EDT | 390.00 | 7.50 | 6.90 | 8.00 | +0.90 | +13.64% | 18 | 12 | 41.03% |
| INTU220708C00392500 | 2022-07-01 3:58PM EDT | 392.50 | 6.20 | 5.60 | 7.30 | -10.80 | -63.53% | 2 | 10 | 42.87% |
| INTU220708C00395000 | 2022-07-01 3:05PM EDT | 395.00 | 4.94 | 4.60 | 5.80 | -1.28 | -20.58% | 56 | 42 | 40.40% |
| INTU220708C00397500 | 2022-07-01 3:25PM EDT | 397.50 | 4.10 | 3.80 | 4.70 | -0.60 | -12.77% | 5 | 8 | 39.25% |
| INTU220708C00400000 | 2022-07-01 3:59PM EDT | 400.00 | 3.50 | 3.20 | 3.90 | -0.87 | -19.91% | 12 | 33 | 39.03% |
| INTU220708C00402500 | 2022-06-28 1:08PM EDT | 402.50 | 5.00 | 2.30 | 3.20 | 0.00 | - | 4 | 4 | 38.78% |
| INTU220708C00405000 | 2022-07-01 2:25PM EDT | 405.00 | 2.05 | 1.80 | 2.75 | -0.25 | -10.87% | 7 | 125 | 39.49% |
| INTU220708C00410000 | 2022-07-01 10:17AM EDT | 410.00 | 2.09 | 1.00 | 1.80 | +0.04 | +1.95% | 7 | 32 | 39.20% |
| INTU220708C00415000 | 2022-07-01 2:52PM EDT | 415.00 | 0.83 | 0.60 | 1.05 | -1.14 | -57.87% | 1 | 29 | 38.11% |
| INTU220708C00420000 | 2022-06-28 3:51PM EDT | 420.00 | 1.73 | 0.30 | 0.70 | 0.00 | - | 34 | 44 | 38.84% |
| INTU220708C00425000 | 2022-07-01 1:21PM EDT | 425.00 | 0.45 | 0.15 | 0.75 | -0.10 | -18.18% | 3 | 15 | 43.92% |
| INTU220708C00430000 | 2022-07-01 3:55PM EDT | 430.00 | 0.40 | 0.10 | 0.80 | -0.13 | -24.53% | 3 | 22 | 48.90% |
| INTU220708C00435000 | 2022-06-29 3:32PM EDT | 435.00 | 0.47 | 0.00 | 0.55 | 0.00 | - | 1 | 22 | 49.12% |
| INTU220708C00440000 | 2022-06-28 9:42AM EDT | 440.00 | 2.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 52.00% |
| INTU220708C00445000 | 2022-06-27 3:03PM EDT | 445.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 8 | 32 | 54.15% |
| INTU220708C00450000 | 2022-06-28 11:42AM EDT | 450.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 57.08% |
| INTU220708C00455000 | 2022-06-27 1:51PM EDT | 455.00 | 0.86 | 0.00 | 0.80 | 0.00 | - | 20 | 13 | 60.55% |
| INTU220708C00460000 | 2022-06-27 1:51PM EDT | 460.00 | 0.62 | 0.00 | 0.80 | 0.00 | - | 20 | 25 | 63.97% |
| INTU220708C00465000 | 2022-06-30 2:49PM EDT | 465.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 67.29% |
| INTU220708C00470000 | 2022-06-27 10:10AM EDT | 470.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 23 | 70.56% |
| INTU220708C00475000 | 2022-06-06 10:42AM EDT | 475.00 | 2.65 | 0.00 | 0.75 | 0.00 | - | - | 5 | 73.00% |
| INTU220708C00480000 | 2022-06-06 3:28PM EDT | 480.00 | 1.53 | 0.00 | 0.75 | 0.00 | - | - | 2 | 76.12% |
| INTU220708C00540000 | 2022-06-08 11:29AM EDT | 540.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 101.17% |
| INTU220708C00550000 | 2022-06-02 3:34PM EDT | 550.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 24 | 85.16% |
| INTU220708C00560000 | 2022-07-01 10:28AM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 583 | 89.06% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220708P00240000 | 2022-06-23 1:00PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 118.75% |
| INTU220708P00250000 | 2022-06-23 1:00PM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 134.57% |
| INTU220708P00260000 | 2022-06-27 11:17AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 100.00% |
| INTU220708P00270000 | 2022-06-27 10:19AM EDT | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 131 | 91.41% |
| INTU220708P00290000 | 2022-07-01 11:03AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 197 | 75.00% |
| INTU220708P00300000 | 2022-06-10 11:13AM EDT | 300.00 | 1.94 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 83.40% |
| INTU220708P00305000 | 2022-06-30 10:39AM EDT | 305.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 78.71% |
| INTU220708P00310000 | 2022-06-17 11:19AM EDT | 310.00 | 2.50 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 74.02% |
| INTU220708P00320000 | 2022-06-16 1:43PM EDT | 320.00 | 5.70 | 0.00 | 0.60 | 0.00 | - | 21 | 22 | 70.26% |
| INTU220708P00335000 | 2022-06-30 12:23PM EDT | 335.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 1 | 7 | 63.31% |
| INTU220708P00340000 | 2022-07-01 2:21PM EDT | 340.00 | 0.60 | 0.30 | 0.70 | -0.85 | -58.62% | 13 | 5 | 56.01% |
| INTU220708P00345000 | 2022-07-01 12:54PM EDT | 345.00 | 0.85 | 0.50 | 0.75 | -0.17 | -16.67% | 2 | 3 | 53.32% |
| INTU220708P00350000 | 2022-07-01 2:53PM EDT | 350.00 | 0.92 | 0.70 | 1.00 | -1.38 | -60.00% | 29 | 75 | 51.51% |
| INTU220708P00355000 | 2022-07-01 3:59PM EDT | 355.00 | 1.15 | 1.00 | 1.65 | -13.90 | -92.36% | 1 | 15 | 51.58% |
| INTU220708P00357500 | 2022-06-21 10:10AM EDT | 357.50 | 6.50 | 1.20 | 1.50 | 0.00 | - | - | 1 | 50.34% |
| INTU220708P00360000 | 2022-07-01 3:58PM EDT | 360.00 | 1.70 | 1.40 | 1.90 | -1.16 | -40.56% | 8 | 10 | 50.88% |
| INTU220708P00365000 | 2022-07-01 2:01PM EDT | 365.00 | 2.81 | 1.95 | 2.40 | -0.69 | -19.71% | 2 | 28 | 48.22% |
| INTU220708P00367500 | 2022-06-29 9:34AM EDT | 367.50 | 5.30 | 2.30 | 2.80 | 0.00 | - | 1 | 2 | 47.53% |
| INTU220708P00370000 | 2022-07-01 3:59PM EDT | 370.00 | 3.00 | 2.55 | 3.20 | -0.74 | -19.79% | 14 | 59 | 46.50% |
| INTU220708P00375000 | 2022-07-01 3:06PM EDT | 375.00 | 4.58 | 3.70 | 4.50 | -5.02 | -52.29% | 15 | 19 | 46.22% |
| INTU220708P00377500 | 2022-06-28 12:53PM EDT | 377.50 | 7.47 | 4.10 | 5.00 | 0.00 | - | 1 | 1 | 44.62% |
| INTU220708P00380000 | 2022-07-01 10:43AM EDT | 380.00 | 7.90 | 5.00 | 5.90 | +1.10 | +16.18% | 3 | 71 | 44.68% |
| INTU220708P00385000 | 2022-07-01 3:37PM EDT | 385.00 | 7.15 | 6.90 | 7.70 | -2.02 | -22.03% | 18 | 30 | 43.36% |
| INTU220708P00387500 | 2022-07-01 3:37PM EDT | 387.50 | 8.25 | 8.10 | 8.80 | -3.34 | -28.82% | 11 | 1 | 42.93% |
| INTU220708P00390000 | 2022-06-30 2:31PM EDT | 390.00 | 11.42 | 9.20 | 10.10 | 0.00 | - | 2 | 22 | 42.94% |
| INTU220708P00392500 | 2022-06-27 12:25PM EDT | 392.50 | 7.10 | 9.90 | 11.90 | 0.00 | - | - | 1 | 44.80% |
| INTU220708P00395000 | 2022-06-29 9:43AM EDT | 395.00 | 17.40 | 11.80 | 13.70 | 0.00 | - | 1 | 8 | 46.23% |
| INTU220708P00397500 | 2022-07-01 11:08AM EDT | 397.50 | 16.00 | 13.50 | 15.00 | +4.30 | +36.75% | 5 | 4 | 44.80% |
| INTU220708P00400000 | 2022-07-01 3:25PM EDT | 400.00 | 16.58 | 14.70 | 16.70 | -2.43 | -12.78% | 9 | 30 | 44.84% |
| INTU220708P00405000 | 2022-06-30 9:47AM EDT | 405.00 | 27.84 | 18.60 | 21.10 | 0.00 | - | 2 | 13 | 49.11% |
| INTU220708P00410000 | 2022-06-30 11:39AM EDT | 410.00 | 27.65 | 22.50 | 25.40 | 0.00 | - | 1 | 4 | 51.84% |
| INTU220708P00415000 | 2022-06-27 11:48AM EDT | 415.00 | 15.30 | 26.00 | 30.60 | 0.00 | - | 7 | 11 | 59.40% |
| INTU220708P00420000 | 2022-06-24 3:59PM EDT | 420.00 | 14.90 | 30.20 | 36.10 | 0.00 | - | 10 | 10 | 68.65% |
| INTU220708P00425000 | 2022-06-24 10:00AM EDT | 425.00 | 18.70 | 35.50 | 40.40 | 0.00 | - | 4 | 4 | 69.86% |
| INTU220708P00445000 | 2022-06-14 11:19AM EDT | 445.00 | 82.93 | 54.80 | 61.00 | 0.00 | - | - | 8 | 66.97% |
| INTU220708P00470000 | 2022-06-17 10:21AM EDT | 470.00 | 107.00 | 78.80 | 86.40 | 0.00 | - | 1 | 1 | 81.71% |
© 2022 Yahoo. All rights reserved.
