Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220128C00440000 | 2022-01-21 2:11PM EST | 440.00 | 96.20 | 86.00 | 94.50 | +96.20 | - | 2 | 0 | 95.02% |
| INTU220128C00450000 | 2022-01-21 3:52PM EST | 450.00 | 81.29 | 76.40 | 85.00 | +81.29 | - | 4 | 0 | 90.65% |
| INTU220128C00470000 | 2022-01-06 9:32AM EST | 470.00 | 118.20 | 57.10 | 66.00 | 0.00 | - | 5 | 0 | 78.42% |
| INTU220128C00480000 | 2022-01-21 11:58AM EST | 480.00 | 60.40 | 49.60 | 55.50 | +60.40 | - | 2 | 0 | 74.89% |
| INTU220128C00490000 | 2022-01-20 3:50PM EST | 490.00 | 57.60 | 40.50 | 46.80 | +57.60 | - | - | 16 | 70.13% |
| INTU220128C00500000 | 2022-01-20 3:50PM EST | 500.00 | 49.75 | 32.00 | 37.70 | +49.75 | - | - | 13 | 64.16% |
| INTU220128C00505000 | 2022-01-20 3:23PM EST | 505.00 | 49.50 | 28.60 | 33.90 | +49.50 | - | - | 1 | 64.09% |
| INTU220128C00525000 | 2022-01-18 10:58AM EST | 525.00 | 27.00 | 15.20 | 19.70 | +27.00 | - | - | 4 | 57.95% |
| INTU220128C00530000 | 2022-01-20 3:50PM EST | 530.00 | 23.30 | 11.90 | 18.10 | +23.30 | - | - | 3 | 58.06% |
| INTU220128C00535000 | 2022-01-21 1:24PM EST | 535.00 | 14.29 | 10.20 | 14.00 | +14.29 | -6.54% | 15 | 3 | 55.55% |
| INTU220128C00540000 | 2022-01-21 1:24PM EST | 540.00 | 11.89 | 6.70 | 11.20 | -13.51 | -53.19% | 21 | 6 | 51.00% |
| INTU220128C00545000 | 2022-01-21 3:09PM EST | 545.00 | 9.00 | 6.10 | 9.80 | -4.72 | -34.40% | 4 | 38 | 53.69% |
| INTU220128C00550000 | 2022-01-21 3:56PM EST | 550.00 | 7.00 | 5.00 | 7.70 | -9.50 | -57.58% | 9 | 19 | 53.10% |
| INTU220128C00555000 | 2022-01-21 3:50PM EST | 555.00 | 5.00 | 3.40 | 6.40 | -8.35 | -62.55% | 9 | 28 | 52.09% |
| INTU220128C00560000 | 2022-01-21 3:16PM EST | 560.00 | 4.22 | 2.40 | 4.20 | -8.48 | -66.77% | 2 | 42 | 53.72% |
| INTU220128C00565000 | 2022-01-21 2:21PM EST | 565.00 | 4.40 | 1.70 | 4.50 | -4.47 | -50.39% | 15 | 33 | 52.39% |
| INTU220128C00570000 | 2022-01-21 10:27AM EST | 570.00 | 2.50 | 1.05 | 4.10 | -5.50 | -68.75% | 1 | 30 | 53.47% |
| INTU220128C00575000 | 2022-01-21 3:23PM EST | 575.00 | 1.89 | 0.70 | 3.40 | -2.56 | -57.53% | 5 | 16 | 53.86% |
| INTU220128C00580000 | 2022-01-21 11:39AM EST | 580.00 | 2.00 | 0.50 | 2.85 | -3.30 | -62.26% | 2 | 45 | 54.69% |
| INTU220128C00585000 | 2022-01-21 3:23PM EST | 585.00 | 1.37 | 0.35 | 2.95 | -3.16 | -69.76% | 9 | 29 | 58.11% |
| INTU220128C00590000 | 2022-01-21 1:30PM EST | 590.00 | 0.95 | 0.25 | 2.55 | -0.25 | -20.83% | 6 | 27 | 59.28% |
| INTU220128C00592500 | 2022-01-21 12:14PM EST | 592.50 | 0.80 | 0.05 | 2.80 | -1.60 | -66.67% | 5 | 5 | 61.23% |
| INTU220128C00595000 | 2022-01-20 9:56AM EST | 595.00 | 2.10 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 71.86% |
| INTU220128C00600000 | 2022-01-20 1:21PM EST | 600.00 | 1.40 | 0.50 | 4.60 | 0.00 | - | 1 | 29 | 76.49% |
| INTU220128C00605000 | 2022-01-18 9:38AM EST | 605.00 | 0.71 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 77.94% |
| INTU220128C00610000 | 2022-01-21 10:20AM EST | 610.00 | 0.35 | 0.05 | 0.70 | -0.25 | -41.67% | 3 | 65 | 56.64% |
| INTU220128C00620000 | 2022-01-20 11:40AM EST | 620.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 2 | 25 | 74.17% |
| INTU220128C00625000 | 2022-01-20 9:49AM EST | 625.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 90.87% |
| INTU220128C00630000 | 2022-01-21 3:08PM EST | 630.00 | 0.85 | 0.00 | 1.65 | +0.35 | +70.00% | 1 | 40 | 76.47% |
| INTU220128C00640000 | 2022-01-11 2:36PM EST | 640.00 | 1.22 | 0.00 | 4.50 | 0.00 | - | 15 | 71 | 100.29% |
| INTU220128C00650000 | 2022-01-11 2:06PM EST | 650.00 | 1.09 | 0.00 | 4.50 | 0.00 | - | 1 | 79 | 106.35% |
| INTU220128C00660000 | 2022-01-07 11:27AM EST | 660.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 64 | 90.92% |
| INTU220128C00670000 | 2022-01-11 2:35PM EST | 670.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 10 | 46 | 117.96% |
| INTU220128C00680000 | 2022-01-21 10:17AM EST | 680.00 | 2.36 | 0.00 | 2.70 | +2.20 | +1,375.00% | 1 | 30 | 111.62% |
| INTU220128C00690000 | 2022-01-18 11:44AM EST | 690.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 128.37% |
| INTU220128C00700000 | 2022-01-11 2:36PM EST | 700.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 10 | 17 | 133.64% |
| INTU220128C00710000 | 2022-01-21 10:17AM EST | 710.00 | 0.10 | 0.00 | 4.40 | -2.48 | -96.12% | 4 | 7 | 138.82% |
| INTU220128C00720000 | 2021-12-31 1:47PM EST | 720.00 | 3.41 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 143.87% |
| INTU220128C00730000 | 2022-01-18 10:53AM EST | 730.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 21 | 44 | 148.80% |
| INTU220128C00750000 | 2022-01-12 12:34PM EST | 750.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 5 | 20 | 158.37% |
| INTU220128C00760000 | 2021-12-13 3:36PM EST | 760.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| INTU220128C00770000 | 2021-12-15 2:18PM EST | 770.00 | 2.40 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 168.97% |
| INTU220128C00780000 | 2021-12-27 12:31PM EST | 780.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 172.02% |
| INTU220128C00850000 | 2022-01-18 10:53AM EST | 850.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 208 | 134.38% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220128P00430000 | 2022-01-21 3:13PM EST | 430.00 | 0.60 | 0.00 | 1.00 | +0.30 | +100.00% | 8 | 232 | 82.86% |
| INTU220128P00450000 | 2022-01-21 12:12PM EST | 450.00 | 0.80 | 0.10 | 4.80 | +0.75 | +1,500.00% | 4 | 13 | 93.70% |
| INTU220128P00455000 | 2022-01-20 10:37AM EST | 455.00 | 0.05 | 0.20 | 4.30 | +0.05 | - | - | 2 | 86.83% |
| INTU220128P00460000 | 2022-01-18 12:00PM EST | 460.00 | 1.10 | 0.30 | 4.30 | +1.10 | - | - | 1 | 82.45% |
| INTU220128P00470000 | 2022-01-14 3:11PM EST | 470.00 | 1.77 | 0.15 | 3.60 | 0.00 | - | 307 | 307 | 68.82% |
| INTU220128P00480000 | 2022-01-19 9:56AM EST | 480.00 | 0.90 | 0.40 | 4.70 | 0.00 | - | 1 | 114 | 64.82% |
| INTU220128P00485000 | 2022-01-21 10:12AM EST | 485.00 | 1.60 | 0.30 | 4.70 | +1.60 | - | 1 | 0 | 59.42% |
| INTU220128P00490000 | 2022-01-14 2:12PM EST | 490.00 | 2.05 | 1.50 | 4.80 | 0.00 | - | 3 | 113 | 58.69% |
| INTU220128P00495000 | 2022-01-21 10:49AM EST | 495.00 | 2.45 | 2.75 | 5.80 | +2.45 | - | 1 | 0 | 59.83% |
| INTU220128P00500000 | 2022-01-21 3:04PM EST | 500.00 | 4.50 | 3.40 | 6.80 | +3.00 | +200.00% | 6 | 26 | 58.30% |
| INTU220128P00510000 | 2022-01-19 12:49PM EST | 510.00 | 2.40 | 5.50 | 9.00 | 0.00 | - | 24 | 124 | 55.37% |
| INTU220128P00515000 | 2022-01-20 3:16PM EST | 515.00 | 2.98 | 7.20 | 10.50 | +2.98 | - | - | 6 | 54.86% |
| INTU220128P00520000 | 2022-01-21 12:32PM EST | 520.00 | 7.90 | 7.40 | 11.90 | +5.45 | +222.45% | 101 | 57 | 50.34% |
| INTU220128P00525000 | 2022-01-21 12:45PM EST | 525.00 | 9.60 | 9.40 | 14.60 | +9.60 | +205.88% | 25 | 30 | 50.87% |
| INTU220128P00530000 | 2022-01-21 3:00PM EST | 530.00 | 13.10 | 12.30 | 16.80 | +7.09 | +117.97% | 9 | 307 | 51.03% |
| INTU220128P00535000 | 2022-01-21 3:00PM EST | 535.00 | 16.12 | 14.60 | 19.20 | +10.40 | +181.82% | 17 | 23 | 57.98% |
| INTU220128P00540000 | 2022-01-21 3:30PM EST | 540.00 | 19.30 | 17.40 | 22.40 | +9.93 | +105.98% | 49 | 465 | 58.67% |
| INTU220128P00545000 | 2022-01-21 1:25PM EST | 545.00 | 20.00 | 21.10 | 25.40 | +12.92 | +182.49% | 64 | 61 | 57.69% |
| INTU220128P00550000 | 2022-01-21 1:21PM EST | 550.00 | 22.00 | 23.70 | 28.90 | +6.10 | +38.36% | 9 | 32 | 57.78% |
| INTU220128P00555000 | 2022-01-21 3:30PM EST | 555.00 | 29.31 | 27.50 | 33.50 | +13.30 | +83.07% | 5 | 20 | 61.82% |
| INTU220128P00560000 | 2022-01-21 3:45PM EST | 560.00 | 30.73 | 31.40 | 37.60 | +13.23 | +75.60% | 5 | 87 | 63.18% |
| INTU220128P00565000 | 2022-01-21 11:43AM EST | 565.00 | 27.10 | 34.70 | 43.00 | +4.21 | +18.39% | 3 | 23 | 70.20% |
| INTU220128P00570000 | 2022-01-21 12:30PM EST | 570.00 | 35.75 | 39.10 | 45.40 | +18.85 | +111.54% | 1 | 47 | 61.76% |
| INTU220128P00575000 | 2022-01-19 9:48AM EST | 575.00 | 28.90 | 44.70 | 50.10 | 0.00 | - | 2 | 16 | 64.42% |
| INTU220128P00580000 | 2022-01-21 12:30PM EST | 580.00 | 45.20 | 48.90 | 57.50 | +9.30 | +25.91% | 1 | 37 | 55.32% |
| INTU220128P00585000 | 2022-01-18 12:07AM EST | 585.00 | 15.19 | 53.00 | 62.00 | 0.00 | - | - | 1 | 52.20% |
| INTU220128P00590000 | 2022-01-20 10:27AM EST | 590.00 | 32.05 | 58.80 | 67.00 | 0.00 | - | 50 | 96 | 59.77% |
| INTU220128P00592500 | 2022-01-20 10:27AM EST | 592.50 | 34.70 | 61.10 | 69.50 | +34.70 | - | - | 70 | 60.47% |
| INTU220128P00595000 | 2022-01-18 12:07AM EST | 595.00 | 22.87 | 63.50 | 72.00 | 0.00 | - | - | 1 | 61.62% |
| INTU220128P00600000 | 2022-01-20 10:27AM EST | 600.00 | 41.47 | 67.80 | 76.90 | 0.00 | - | 5 | 38 | 60.06% |
| INTU220128P00605000 | 2022-01-18 12:07AM EST | 605.00 | 53.40 | 73.10 | 81.80 | 0.00 | - | - | 5 | 64.48% |
| INTU220128P00610000 | 2022-01-06 10:48AM EST | 610.00 | 29.28 | 77.60 | 86.50 | 0.00 | - | 1 | 39 | 61.33% |
| INTU220128P00620000 | 2022-01-21 3:06PM EST | 620.00 | 88.80 | 87.40 | 96.50 | +32.90 | +58.86% | 3 | 48 | 64.87% |
| INTU220128P00625000 | 2022-01-18 2:43PM EST | 625.00 | 84.10 | 92.80 | 101.50 | 0.00 | - | 2 | 2 | 71.53% |
| INTU220128P00630000 | 2022-01-21 12:33PM EST | 630.00 | 92.69 | 97.40 | 106.50 | +15.67 | +20.35% | 1 | 72 | 70.17% |
| INTU220128P00640000 | 2021-12-30 12:50PM EST | 640.00 | 17.40 | 107.70 | 116.50 | 0.00 | - | 10 | 38 | 78.61% |
| INTU220128P00650000 | 2022-01-18 2:23PM EST | 650.00 | 108.33 | 117.00 | 126.50 | 0.00 | - | 1 | 144 | 74.51% |
| INTU220128P00660000 | 2022-01-19 11:26AM EST | 660.00 | 110.00 | 127.10 | 136.50 | 0.00 | - | 1 | 47 | 80.86% |
| INTU220128P00670000 | 2022-01-18 3:38PM EST | 670.00 | 130.80 | 137.00 | 146.50 | 0.00 | - | 1 | 11 | 83.59% |
| INTU220128P00680000 | 2022-01-18 3:38PM EST | 680.00 | 140.80 | 147.00 | 156.50 | 0.00 | - | 1 | 10 | 88.04% |
| INTU220128P00690000 | 2021-12-13 11:28AM EST | 690.00 | 34.20 | 106.20 | 112.90 | 0.00 | - | 8 | 8 | 0.00% |
| INTU220128P00700000 | 2022-01-19 11:34AM EST | 700.00 | 150.00 | 167.00 | 176.50 | +150.00 | - | - | 1 | 96.58% |
| INTU220128P00720000 | 2022-01-19 9:55AM EST | 720.00 | 164.10 | 187.00 | 196.50 | +164.10 | - | - | 1 | 104.79% |
| INTU220128P00770000 | 2022-01-19 9:55AM EST | 770.00 | 214.00 | 237.00 | 246.50 | +214.00 | - | - | 0 | 123.83% |
© 2022 Yahoo. All rights reserved.
