Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221007C00360000 | 2022-09-30 1:16PM EDT | 360.00 | 36.95 | 29.40 | 33.20 | -6.75 | -15.45% | 1 | 1 | 70.43% |
| INTU221007C00375000 | 2022-09-29 3:32PM EDT | 375.00 | 25.50 | 17.20 | 19.50 | 0.00 | - | 3 | 13 | 57.06% |
| INTU221007C00380000 | 2022-09-30 3:31PM EDT | 380.00 | 17.00 | 13.50 | 14.80 | -7.50 | -30.61% | 20 | 9 | 51.32% |
| INTU221007C00390000 | 2022-09-30 11:00AM EDT | 390.00 | 16.70 | 8.20 | 8.90 | +1.30 | +8.44% | 2 | 17 | 51.23% |
| INTU221007C00395000 | 2022-09-30 2:24PM EDT | 395.00 | 6.30 | 6.00 | 6.80 | -6.40 | -50.39% | 66 | 47 | 50.90% |
| INTU221007C00400000 | 2022-09-30 3:58PM EDT | 400.00 | 4.50 | 4.30 | 5.00 | -11.10 | -71.15% | 81 | 39 | 50.17% |
| INTU221007C00402500 | 2022-09-30 3:40PM EDT | 402.50 | 4.40 | 3.60 | 4.20 | -5.30 | -54.64% | 18 | 54 | 49.59% |
| INTU221007C00405000 | 2022-09-30 2:00PM EDT | 405.00 | 4.06 | 3.00 | 3.50 | -4.54 | -52.79% | 26 | 86 | 49.05% |
| INTU221007C00407500 | 2022-09-30 12:41PM EDT | 407.50 | 4.70 | 2.25 | 2.85 | -3.70 | -44.05% | 23 | 29 | 48.28% |
| INTU221007C00410000 | 2022-09-30 3:34PM EDT | 410.00 | 2.56 | 1.90 | 2.40 | -2.94 | -53.45% | 15 | 23 | 48.35% |
| INTU221007C00412500 | 2022-09-30 2:52PM EDT | 412.50 | 2.30 | 1.65 | 1.95 | -3.30 | -58.93% | 30 | 27 | 47.93% |
| INTU221007C00415000 | 2022-09-30 3:34PM EDT | 415.00 | 1.70 | 1.35 | 1.65 | -3.10 | -64.58% | 227 | 40 | 48.27% |
| INTU221007C00417500 | 2022-09-30 1:26PM EDT | 417.50 | 1.35 | 0.95 | 1.35 | -4.15 | -75.45% | 2 | 14 | 48.17% |
| INTU221007C00420000 | 2022-09-30 3:59PM EDT | 420.00 | 1.07 | 0.85 | 1.15 | -2.93 | -73.25% | 27 | 226 | 48.66% |
| INTU221007C00422500 | 2022-09-30 2:52PM EDT | 422.50 | 1.10 | 0.75 | 1.10 | -1.72 | -60.99% | 8 | 51 | 50.64% |
| INTU221007C00425000 | 2022-09-30 3:23PM EDT | 425.00 | 0.86 | 0.65 | 0.85 | -1.74 | -66.92% | 16 | 53 | 49.90% |
| INTU221007C00427500 | 2022-09-27 1:01PM EDT | 427.50 | 2.97 | 0.50 | 0.75 | 0.00 | - | 1 | 4 | 50.81% |
| INTU221007C00430000 | 2022-09-30 1:57PM EDT | 430.00 | 0.75 | 0.40 | 1.15 | -1.00 | -57.14% | 10 | 107 | 53.47% |
| INTU221007C00432500 | 2022-09-30 1:57PM EDT | 432.50 | 0.62 | 0.15 | 1.05 | -2.68 | -81.21% | 20 | 4 | 52.81% |
| INTU221007C00435000 | 2022-09-30 12:03PM EDT | 435.00 | 0.55 | 0.20 | 1.05 | -0.82 | -59.85% | 15 | 34 | 55.42% |
| INTU221007C00437500 | 2022-09-29 11:26AM EDT | 437.50 | 1.12 | 0.05 | 1.00 | 0.00 | - | 1 | 6 | 55.62% |
| INTU221007C00440000 | 2022-09-30 3:09PM EDT | 440.00 | 0.30 | 0.20 | 0.85 | -2.00 | -86.96% | 23 | 16 | 57.67% |
| INTU221007C00445000 | 2022-09-30 1:11PM EDT | 445.00 | 0.25 | 0.05 | 0.85 | -0.50 | -66.67% | 14 | 22 | 60.01% |
| INTU221007C00450000 | 2022-09-30 3:35PM EDT | 450.00 | 0.20 | 0.05 | 1.30 | -1.11 | -84.73% | 1 | 12 | 68.85% |
| INTU221007C00455000 | 2022-09-30 10:29AM EDT | 455.00 | 0.77 | 0.00 | 1.50 | -0.23 | -23.00% | 2 | 34 | 74.34% |
| INTU221007C00460000 | 2022-09-30 2:16PM EDT | 460.00 | 0.15 | 0.00 | 0.45 | -0.60 | -80.00% | 27 | 460 | 63.97% |
| INTU221007C00470000 | 2022-09-26 10:01AM EDT | 470.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 85.99% |
| INTU221007C00475000 | 2022-09-26 11:38AM EDT | 475.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 87.99% |
| INTU221007C00480000 | 2022-09-22 9:53AM EDT | 480.00 | 0.64 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 93.36% |
| INTU221007C00485000 | 2022-08-26 3:48PM EDT | 485.00 | 9.24 | 0.05 | 1.70 | 0.00 | - | 69 | 69 | 99.71% |
| INTU221007C00490000 | 2022-09-14 1:44PM EDT | 490.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 100.49% |
| INTU221007C00495000 | 2022-09-26 10:00AM EDT | 495.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 103.96% |
| INTU221007C00500000 | 2022-09-14 1:45PM EDT | 500.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 98.73% |
| INTU221007C00505000 | 2022-09-29 1:46PM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 270 | 270 | 72.27% |
| INTU221007C00510000 | 2022-09-12 9:47AM EDT | 510.00 | 2.29 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 104.10% |
| INTU221007C00520000 | 2022-09-26 2:18PM EDT | 520.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 120.46% |
| INTU221007C00540000 | 2022-08-26 9:31AM EDT | 540.00 | 2.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 133.55% |
| INTU221007C00550000 | 2022-08-26 9:31AM EDT | 550.00 | 1.85 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 145.51% |
| INTU221007C00560000 | 2022-08-26 9:31AM EDT | 560.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 153.32% |
| INTU221007C00570000 | 2022-09-26 9:32AM EDT | 570.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 18 | 19 | 150.10% |
| INTU221007C00580000 | 2022-09-26 11:17AM EDT | 580.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 46 | 47 | 143.16% |
| INTU221007C00590000 | 2022-08-26 11:52AM EDT | 590.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 160.94% |
| INTU221007C00600000 | 2022-09-22 9:51AM EDT | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 20 | 128.91% |
| INTU221007C00610000 | 2022-09-23 1:55PM EDT | 610.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 22 | 133.20% |
| INTU221007C00620000 | 2022-09-30 3:20PM EDT | 620.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 65 | 1,557 | 120.31% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221007P00240000 | 2022-09-29 9:58AM EDT | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,372 | 128.13% |
| INTU221007P00250000 | 2022-09-27 10:21AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 297 | 125.78% |
| INTU221007P00260000 | 2022-09-30 3:54PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 76 | 147.27% |
| INTU221007P00280000 | 2022-09-30 3:54PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 143 | 95.31% |
| INTU221007P00290000 | 2022-09-29 3:12PM EDT | 290.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 12 | 27 | 107.62% |
| INTU221007P00300000 | 2022-09-23 12:31PM EDT | 300.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 10 | 25 | 91.02% |
| INTU221007P00310000 | 2022-09-30 11:44AM EDT | 310.00 | 0.10 | 0.15 | 0.35 | -0.60 | -85.71% | 4 | 1 | 83.30% |
| INTU221007P00315000 | 2022-09-26 3:03PM EDT | 315.00 | 0.63 | 0.15 | 0.85 | 0.00 | - | 1 | 6 | 87.45% |
| INTU221007P00325000 | 2022-09-23 3:30PM EDT | 325.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 82.86% |
| INTU221007P00335000 | 2022-09-30 1:12PM EDT | 335.00 | 0.50 | 0.55 | 1.25 | -0.47 | -48.45% | 1 | 16 | 73.39% |
| INTU221007P00340000 | 2022-09-30 1:40PM EDT | 340.00 | 0.62 | 0.75 | 1.55 | -0.61 | -49.59% | 51 | 11 | 71.31% |
| INTU221007P00345000 | 2022-09-30 3:46PM EDT | 345.00 | 1.20 | 1.05 | 1.40 | -0.35 | -22.58% | 106 | 9 | 66.11% |
| INTU221007P00350000 | 2022-09-30 3:50PM EDT | 350.00 | 1.50 | 1.40 | 1.75 | -0.30 | -16.67% | 145 | 25 | 63.99% |
| INTU221007P00355000 | 2022-09-30 3:50PM EDT | 355.00 | 1.81 | 1.85 | 2.30 | -0.49 | -21.30% | 13 | 37 | 62.37% |
| INTU221007P00360000 | 2022-09-30 3:50PM EDT | 360.00 | 2.33 | 2.35 | 3.00 | -0.40 | -14.65% | 17 | 54 | 60.41% |
| INTU221007P00365000 | 2022-09-30 3:59PM EDT | 365.00 | 3.30 | 3.30 | 3.60 | -1.00 | -23.26% | 20 | 3 | 58.57% |
| INTU221007P00370000 | 2022-09-30 11:02AM EDT | 370.00 | 2.10 | 4.10 | 4.60 | -2.20 | -51.16% | 1 | 31 | 56.24% |
| INTU221007P00375000 | 2022-09-30 2:04PM EDT | 375.00 | 4.20 | 5.30 | 6.20 | -1.30 | -23.64% | 9 | 20 | 55.47% |
| INTU221007P00380000 | 2022-09-30 3:46PM EDT | 380.00 | 6.10 | 6.90 | 7.90 | -0.56 | -8.41% | 21 | 105 | 54.35% |
| INTU221007P00385000 | 2022-09-30 12:55PM EDT | 385.00 | 6.20 | 8.60 | 9.40 | -1.90 | -23.46% | 7 | 67 | 51.23% |
| INTU221007P00390000 | 2022-09-30 3:47PM EDT | 390.00 | 9.90 | 11.00 | 11.70 | +0.10 | +1.02% | 1 | 142 | 50.07% |
| INTU221007P00395000 | 2022-09-30 2:54PM EDT | 395.00 | 12.00 | 13.80 | 14.50 | +1.10 | +10.09% | 14 | 62 | 51.01% |
| INTU221007P00400000 | 2022-09-30 11:07AM EDT | 400.00 | 9.20 | 16.50 | 18.20 | -0.27 | -2.85% | 4 | 71 | 53.08% |
| INTU221007P00405000 | 2022-09-30 3:00PM EDT | 405.00 | 18.82 | 19.40 | 21.80 | +1.15 | +6.51% | 16 | 75 | 52.93% |
| INTU221007P00407500 | 2022-09-30 11:31AM EDT | 407.50 | 13.30 | 22.00 | 24.60 | -2.70 | -16.87% | 9 | 40 | 50.12% |
| INTU221007P00410000 | 2022-09-30 12:57PM EDT | 410.00 | 19.15 | 23.80 | 26.70 | +5.80 | +43.45% | 1 | 58 | 59.55% |
| INTU221007P00412500 | 2022-09-30 11:31AM EDT | 412.50 | 16.50 | 25.30 | 30.70 | -2.30 | -12.23% | 1 | 7 | 54.68% |
| INTU221007P00415000 | 2022-09-30 1:49PM EDT | 415.00 | 24.45 | 27.90 | 31.00 | +4.05 | +19.85% | 11 | 26 | 61.51% |
| INTU221007P00420000 | 2022-09-28 11:47AM EDT | 420.00 | 19.63 | 31.10 | 36.80 | 0.00 | - | 1 | 44 | 50.00% |
| INTU221007P00425000 | 2022-09-29 3:50PM EDT | 425.00 | 30.28 | 35.90 | 40.90 | 0.00 | - | 6 | 22 | 73.07% |
| INTU221007P00427500 | 2022-09-29 11:15AM EDT | 427.50 | 32.63 | 37.60 | 43.80 | 0.00 | - | 4 | 3 | 79.15% |
| INTU221007P00430000 | 2022-09-29 3:36PM EDT | 430.00 | 34.80 | 40.00 | 46.40 | 0.00 | - | 6 | 19 | 82.86% |
| INTU221007P00432500 | 2022-09-26 1:04PM EDT | 432.50 | 39.30 | 42.80 | 48.80 | 0.00 | - | 2 | 10 | 53.17% |
| INTU221007P00435000 | 2022-09-29 9:30AM EDT | 435.00 | 35.17 | 44.00 | 51.50 | 0.00 | - | 10 | 9 | 89.40% |
| INTU221007P00440000 | 2022-09-29 9:30AM EDT | 440.00 | 39.71 | 49.60 | 55.70 | 0.00 | - | 10 | 12 | 88.13% |
| INTU221007P00445000 | 2022-09-23 12:52PM EDT | 445.00 | 55.78 | 54.50 | 61.40 | 0.00 | - | 1 | 5 | 55.03% |
| INTU221007P00450000 | 2022-09-30 1:32PM EDT | 450.00 | 54.63 | 59.60 | 65.40 | +26.33 | +93.04% | 2 | 1 | 95.51% |
| INTU221007P00460000 | 2022-09-15 1:45PM EDT | 460.00 | 37.66 | 69.40 | 76.30 | 0.00 | - | 1 | 1 | 61.43% |
| INTU221007P00465000 | 2022-08-29 3:30PM EDT | 465.00 | 38.10 | 54.10 | 56.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
