Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203C00310000 | 2023-01-26 12:52PM EST | 310.00 | 97.50 | 111.50 | 116.60 | 0.00 | - | 1 | 2 | 161.18% |
| INTU230203C00335000 | 2022-12-29 9:46AM EST | 335.00 | 53.05 | 86.60 | 91.60 | 0.00 | - | - | 1 | 128.25% |
| INTU230203C00340000 | 2022-12-29 10:09AM EST | 340.00 | 52.80 | 81.70 | 86.60 | 0.00 | - | - | 1 | 122.51% |
| INTU230203C00370000 | 2023-01-13 10:22AM EST | 370.00 | 28.90 | 52.10 | 57.00 | 0.00 | - | 1 | 2 | 88.53% |
| INTU230203C00375000 | 2023-01-10 11:33AM EST | 375.00 | 24.50 | 47.10 | 52.00 | 0.00 | - | 1 | 4 | 81.76% |
| INTU230203C00377500 | 2023-01-25 2:12PM EST | 377.50 | 26.80 | 44.90 | 49.40 | +26.80 | - | - | 2 | 79.53% |
| INTU230203C00380000 | 2023-01-27 11:19AM EST | 380.00 | 37.93 | 42.70 | 47.10 | +13.13 | +52.94% | 10 | 44 | 78.78% |
| INTU230203C00382500 | 2023-01-25 2:12PM EST | 382.50 | 22.90 | 40.20 | 44.80 | 0.00 | - | 3 | 10 | 76.29% |
| INTU230203C00385000 | 2023-01-24 1:26PM EST | 385.00 | 22.40 | 37.80 | 42.30 | 0.00 | - | 4 | 29 | 73.24% |
| INTU230203C00387500 | 2023-01-25 10:19AM EST | 387.50 | 12.70 | 35.30 | 40.10 | 0.00 | - | 2 | 15 | 71.06% |
| INTU230203C00390000 | 2023-01-25 10:40AM EST | 390.00 | 10.50 | 33.10 | 36.80 | 0.00 | - | 1 | 29 | 65.19% |
| INTU230203C00392500 | 2023-01-26 10:01AM EST | 392.50 | 20.57 | 31.50 | 33.20 | 0.00 | - | 1 | 5 | 60.71% |
| INTU230203C00395000 | 2023-01-27 2:59PM EST | 395.00 | 34.03 | 29.20 | 32.60 | +17.85 | +110.32% | 1 | 53 | 65.72% |
| INTU230203C00397500 | 2023-01-25 1:02PM EST | 397.50 | 11.60 | 26.40 | 30.60 | 0.00 | - | 6 | 22 | 62.57% |
| INTU230203C00400000 | 2023-01-27 10:56AM EST | 400.00 | 19.76 | 24.90 | 28.20 | +6.68 | +51.07% | 2 | 76 | 62.50% |
| INTU230203C00402500 | 2023-01-27 10:08AM EST | 402.50 | 18.65 | 22.60 | 26.70 | +6.12 | +48.84% | 1 | 18 | 62.33% |
| INTU230203C00405000 | 2023-01-27 2:36PM EST | 405.00 | 25.02 | 20.90 | 21.90 | +12.02 | +92.46% | 11 | 96 | 53.20% |
| INTU230203C00407500 | 2023-01-27 2:50PM EST | 407.50 | 23.30 | 18.70 | 21.50 | +10.10 | +76.52% | 8 | 321 | 56.34% |
| INTU230203C00410000 | 2023-01-27 3:54PM EST | 410.00 | 17.70 | 17.20 | 18.20 | +6.22 | +54.18% | 31 | 124 | 52.32% |
| INTU230203C00412500 | 2023-01-27 2:54PM EST | 412.50 | 19.33 | 15.50 | 16.40 | +19.33 | - | 5 | 2 | 51.77% |
| INTU230203C00415000 | 2023-01-27 3:41PM EST | 415.00 | 16.75 | 13.90 | 14.70 | +7.75 | +86.11% | 30 | 102 | 51.31% |
| INTU230203C00420000 | 2023-01-27 3:50PM EST | 420.00 | 12.56 | 11.00 | 11.50 | +7.46 | +146.27% | 89 | 114 | 50.26% |
| INTU230203C00425000 | 2023-01-27 3:56PM EST | 425.00 | 8.82 | 8.50 | 9.00 | +4.82 | +120.50% | 95 | 62 | 50.01% |
| INTU230203C00430000 | 2023-01-27 3:31PM EST | 430.00 | 8.60 | 6.30 | 6.90 | +5.60 | +186.67% | 73 | 126 | 51.09% |
| INTU230203C00435000 | 2023-01-27 3:34PM EST | 435.00 | 6.63 | 4.60 | 5.10 | +4.63 | +231.50% | 14 | 30 | 50.49% |
| INTU230203C00440000 | 2023-01-27 3:47PM EST | 440.00 | 4.05 | 3.30 | 3.70 | +2.24 | +123.76% | 21 | 36 | 50.16% |
| INTU230203C00445000 | 2023-01-27 3:53PM EST | 445.00 | 2.50 | 2.35 | 2.75 | +1.25 | +100.00% | 20 | 19 | 50.83% |
| INTU230203C00450000 | 2023-01-27 1:30PM EST | 450.00 | 1.82 | 1.55 | 1.85 | +0.97 | +114.12% | 4 | 9 | 50.02% |
| INTU230203C00455000 | 2023-01-27 3:45PM EST | 455.00 | 1.40 | 0.90 | 1.70 | +0.18 | +14.75% | 15 | 10 | 50.35% |
| INTU230203C00460000 | 2023-01-27 2:54PM EST | 460.00 | 1.07 | 0.55 | 0.90 | +0.67 | +167.50% | 4 | 21 | 50.68% |
| INTU230203C00465000 | 2023-01-27 3:11PM EST | 465.00 | 0.86 | 0.30 | 0.75 | +0.58 | +207.14% | 1 | 4 | 53.25% |
| INTU230203C00470000 | 2023-01-27 1:55PM EST | 470.00 | 0.25 | 0.15 | 1.45 | +0.13 | +108.33% | 3 | 16 | 58.59% |
| INTU230203C00475000 | 2023-01-09 3:22PM EST | 475.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | - | 18 | 62.65% |
| INTU230203C00480000 | 2023-01-17 12:17PM EST | 480.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 8 | 10 | 66.53% |
| INTU230203C00490000 | 2023-01-11 1:05PM EST | 490.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 10 | 60.94% |
| INTU230203C00510000 | 2023-01-27 3:17PM EST | 510.00 | 0.30 | 0.00 | 0.30 | +0.20 | +200.00% | 1 | 84 | 70.51% |
| INTU230203C00520000 | 2023-01-11 9:37AM EST | 520.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 20 | 73.05% |
| INTU230203C00530000 | 2023-01-12 9:53AM EST | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 53 | 73.05% |
| INTU230203C00540000 | 2023-01-10 11:45AM EST | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 73.05% |
| INTU230203C00550000 | 2023-01-10 11:45AM EST | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 78.13% |
| INTU230203C00560000 | 2023-01-23 11:43AM EST | 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 82.81% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203P00240000 | 2023-01-26 9:30AM EST | 240.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 194.34% |
| INTU230203P00250000 | 2023-01-04 12:26PM EST | 250.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 18 | 212.21% |
| INTU230203P00260000 | 2023-01-13 10:05AM EST | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 179.98% |
| INTU230203P00270000 | 2023-01-11 12:15PM EST | 270.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 15 | 167.38% |
| INTU230203P00280000 | 2023-01-03 1:58PM EST | 280.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 5 | 171.09% |
| INTU230203P00290000 | 2023-01-25 11:26AM EST | 290.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 127.93% |
| INTU230203P00300000 | 2023-01-24 10:37AM EST | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 108.98% |
| INTU230203P00305000 | 2023-01-25 9:40AM EST | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 131 | 97.27% |
| INTU230203P00310000 | 2023-01-18 10:27AM EST | 310.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 10 | 37 | 136.52% |
| INTU230203P00315000 | 2023-01-20 10:32AM EST | 315.00 | 0.23 | 0.00 | 1.15 | 0.00 | - | 10 | 50 | 130.42% |
| INTU230203P00320000 | 2023-01-11 3:46PM EST | 320.00 | 0.82 | 0.00 | 0.35 | 0.00 | - | 30 | 34 | 104.30% |
| INTU230203P00325000 | 2023-01-27 3:59PM EST | 325.00 | 0.05 | 0.05 | 0.10 | -0.18 | -78.26% | 28 | 40 | 89.45% |
| INTU230203P00330000 | 2023-01-27 10:32AM EST | 330.00 | 0.10 | 0.05 | 0.95 | -0.01 | -9.09% | 1 | 41 | 109.96% |
| INTU230203P00335000 | 2023-01-27 12:58PM EST | 335.00 | 0.10 | 0.00 | 1.15 | -0.40 | -80.00% | 1 | 29 | 106.74% |
| INTU230203P00340000 | 2023-01-26 3:44PM EST | 340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 80.27% |
| INTU230203P00345000 | 2023-01-26 3:36PM EST | 345.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 15 | 58 | 81.84% |
| INTU230203P00350000 | 2023-01-27 3:33PM EST | 350.00 | 0.15 | 0.05 | 0.15 | -0.27 | -64.29% | 25 | 98 | 68.75% |
| INTU230203P00355000 | 2023-01-26 3:53PM EST | 355.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 23 | 17 | 71.78% |
| INTU230203P00360000 | 2023-01-27 1:56PM EST | 360.00 | 0.30 | 0.05 | 0.60 | -0.15 | -33.33% | 28 | 106 | 70.80% |
| INTU230203P00365000 | 2023-01-27 3:59PM EST | 365.00 | 0.56 | 0.10 | 1.05 | -0.27 | -32.53% | 1 | 43 | 72.61% |
| INTU230203P00367500 | 2023-01-27 10:01AM EST | 367.50 | 0.65 | 0.20 | 1.05 | -0.40 | -38.10% | 2 | 19 | 71.00% |
| INTU230203P00370000 | 2023-01-27 2:50PM EST | 370.00 | 0.36 | 0.35 | 0.85 | -0.54 | -60.00% | 43 | 83 | 67.63% |
| INTU230203P00372500 | 2023-01-26 9:59AM EST | 372.50 | 1.62 | 0.15 | 1.35 | 0.00 | - | 4 | 11 | 67.85% |
| INTU230203P00375000 | 2023-01-27 3:45PM EST | 375.00 | 0.45 | 0.25 | 1.45 | -0.80 | -64.00% | 11 | 33 | 66.75% |
| INTU230203P00377500 | 2023-01-26 1:02PM EST | 377.50 | 2.05 | 0.40 | 1.55 | 0.00 | - | 1 | 45 | 65.82% |
| INTU230203P00380000 | 2023-01-27 3:08PM EST | 380.00 | 0.65 | 0.60 | 1.35 | -1.75 | -72.92% | 15 | 52 | 62.82% |
| INTU230203P00382500 | 2023-01-26 1:37PM EST | 382.50 | 2.70 | 0.70 | 0.95 | 0.00 | - | 8 | 19 | 57.50% |
| INTU230203P00385000 | 2023-01-27 12:53PM EST | 385.00 | 0.96 | 0.80 | 1.15 | -1.34 | -58.26% | 14 | 25 | 56.76% |
| INTU230203P00387500 | 2023-01-27 3:41PM EST | 387.50 | 0.89 | 0.95 | 1.25 | -1.66 | -65.10% | 6 | 18 | 55.40% |
| INTU230203P00390000 | 2023-01-27 3:47PM EST | 390.00 | 1.19 | 1.15 | 1.40 | -1.91 | -61.61% | 5 | 50 | 54.39% |
| INTU230203P00392500 | 2023-01-27 3:54PM EST | 392.50 | 1.45 | 1.35 | 1.60 | +1.45 | - | 2 | 15 | 53.37% |
| INTU230203P00395000 | 2023-01-27 2:36PM EST | 395.00 | 1.47 | 1.50 | 1.95 | -2.74 | -65.08% | 5 | 23 | 52.53% |
| INTU230203P00397500 | 2023-01-27 3:54PM EST | 397.50 | 1.96 | 1.80 | 2.30 | -3.04 | -60.80% | 3 | 23 | 52.00% |
| INTU230203P00400000 | 2023-01-27 3:21PM EST | 400.00 | 1.90 | 2.30 | 2.50 | -3.60 | -65.45% | 36 | 87 | 51.25% |
| INTU230203P00402500 | 2023-01-27 3:46PM EST | 402.50 | 2.55 | 2.55 | 3.10 | +2.55 | - | 3 | 13 | 50.67% |
| INTU230203P00405000 | 2023-01-27 3:59PM EST | 405.00 | 3.41 | 3.20 | 3.60 | -3.39 | -49.85% | 36 | 65 | 50.68% |
| INTU230203P00407500 | 2023-01-27 3:59PM EST | 407.50 | 3.90 | 3.70 | 4.10 | -4.82 | -55.28% | 29 | 17 | 50.95% |
| INTU230203P00410000 | 2023-01-27 2:36PM EST | 410.00 | 3.67 | 4.40 | 4.80 | -5.13 | -58.30% | 15 | 16 | 50.68% |
| INTU230203P00412500 | 2023-01-27 3:44PM EST | 412.50 | 4.50 | 4.90 | 5.60 | +4.50 | - | 14 | 0 | 50.50% |
| INTU230203P00415000 | 2023-01-27 3:45PM EST | 415.00 | 5.33 | 5.90 | 6.50 | -12.27 | -69.72% | 26 | 6 | 50.35% |
| INTU230203P00420000 | 2023-01-27 2:14PM EST | 420.00 | 7.00 | 7.80 | 8.50 | +7.00 | - | 13 | 3 | 49.59% |
| INTU230203P00425000 | 2023-01-27 3:54PM EST | 425.00 | 10.70 | 10.20 | 10.90 | +10.70 | - | 7 | 0 | 48.84% |
| INTU230203P00430000 | 2023-01-27 3:12PM EST | 430.00 | 10.70 | 13.10 | 13.80 | -17.59 | -62.18% | 30 | 5 | 48.56% |
| INTU230203P00435000 | 2023-01-27 3:38PM EST | 435.00 | 14.50 | 16.40 | 17.10 | +14.50 | - | 5 | 0 | 48.34% |
| INTU230203P00440000 | 2023-01-27 12:00PM EST | 440.00 | 22.75 | 19.90 | 20.80 | +22.75 | - | 1 | 0 | 48.39% |
| INTU230203P00445000 | 2023-01-19 11:51AM EST | 445.00 | 65.00 | 21.10 | 24.90 | 0.00 | - | 1 | 0 | 49.17% |
| INTU230203P00450000 | 2023-01-27 12:57PM EST | 450.00 | 28.30 | 25.10 | 29.40 | +28.30 | - | 1 | 0 | 51.49% |
© 2023 Yahoo. All rights reserved.
