Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.20 | 0.00 | - | - | 5 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 280.00 | 0.90 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 290.00 | 0.20 | 0.00 | - | 2 | 17 |
| 51.00 | 0.00 | - | - | 2 | 300.00 | 1.90 | 0.00 | - | - | 6 |
| - | - | - | - | - | 310.00 | 0.40 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 315.00 | 0.75 | +0.10 | +15.38% | 3 | 2 |
| - | - | - | - | - | 320.00 | 0.60 | -0.35 | -36.84% | 15 | 41 |
| - | - | - | - | - | 325.00 | 1.10 | -0.35 | -24.14% | 34 | 1 |
| - | - | - | - | - | 330.00 | 1.60 | -0.40 | -20.00% | 68 | 61 |
| - | - | - | - | - | 335.00 | 1.65 | -0.55 | -25.00% | 32 | 47 |
| - | - | - | - | - | 340.00 | 2.37 | -0.63 | -21.00% | 20 | 110 |
| 20.80 | -3.80 | -15.45% | 5 | 6 | 345.00 | 4.40 | +0.80 | +22.22% | 4 | 36 |
| 25.00 | 0.00 | - | 2 | 24 | 350.00 | 4.75 | +0.35 | +7.95% | 50 | 124 |
| 11.62 | 0.00 | - | 8 | 15 | 355.00 | 7.92 | +1.22 | +18.21% | 9 | 6 |
| 9.90 | -8.73 | -46.86% | 15 | 9 | 360.00 | 10.35 | +3.65 | +54.48% | 37 | 38 |
| 8.76 | -6.74 | -43.48% | 8 | 9 | 365.00 | 13.70 | +4.10 | +42.71% | 12 | 19 |
| 7.51 | -6.69 | -47.11% | 2 | 5 | 367.50 | - | - | - | - | - |
| 6.60 | -4.47 | -40.38% | 65 | 437 | 370.00 | 16.00 | +2.89 | +22.04% | 5 | 434 |
| 4.60 | -5.27 | -53.39% | 5 | 8 | 372.50 | - | - | - | - | - |
| 3.46 | -5.24 | -60.23% | 4 | 29 | 375.00 | 20.80 | +6.30 | +43.45% | 1 | 43 |
| 2.68 | -5.12 | -65.64% | 5 | 91 | 380.00 | 23.70 | +7.90 | +50.00% | 2 | 84 |
| 1.65 | -0.85 | -34.00% | 2 | 40 | 385.00 | 21.90 | +2.40 | +12.31% | 1 | 21 |
| 1.25 | -2.85 | -69.51% | 4 | 60 | 390.00 | 22.30 | 0.00 | - | 1 | 59 |
| 0.60 | -3.80 | -86.36% | 5 | 46 | 395.00 | 32.90 | 0.00 | - | 2 | 26 |
| 0.50 | -1.60 | -76.19% | 5 | 142 | 400.00 | 38.95 | +8.15 | +26.46% | 25 | 311 |
| 0.48 | -1.17 | -70.91% | 14 | 49 | 405.00 | 42.32 | 0.00 | - | 3 | 42 |
| 0.35 | -0.65 | -65.00% | 12 | 170 | 410.00 | 51.59 | +11.59 | +28.98% | 1 | 321 |
| 0.35 | -0.49 | -58.33% | 30 | 62 | 415.00 | 50.40 | -20.76 | -29.17% | 1 | 41 |
| 0.45 | 0.00 | - | 14 | 97 | 420.00 | 61.81 | +11.19 | +22.11% | 2 | 228 |
| 0.07 | -0.68 | -90.67% | 15 | 143 | 425.00 | 55.88 | 0.00 | - | 5 | 30 |
| 0.15 | -0.10 | -40.00% | 33 | 95 | 430.00 | 60.45 | -27.65 | -31.38% | 1 | 90 |
| 0.23 | -0.87 | -79.09% | 1 | 50 | 435.00 | 73.98 | 0.00 | - | 16 | 18 |
| 0.90 | 0.00 | - | 2 | 117 | 440.00 | 79.70 | -3.04 | -3.67% | 2 | 188 |
| 0.80 | 0.00 | - | 73 | 98 | 445.00 | 77.64 | 0.00 | - | 1 | 31 |
| 0.60 | 0.00 | - | 1 | 118 | 450.00 | 84.20 | +5.10 | +6.45% | 1 | 160 |
| 0.05 | 0.00 | - | 11 | 24 | 455.00 | 54.80 | 0.00 | - | 3 | 4 |
| 2.55 | 0.00 | - | 2 | 13 | 457.50 | 32.10 | 0.00 | - | 5 | 6 |
| 0.05 | -0.50 | -90.91% | 5 | 634 | 460.00 | 89.48 | 0.00 | - | 7 | 101 |
| 0.05 | -0.01 | -16.67% | 2 | 22 | 462.50 | 37.90 | 0.00 | - | 1 | 8 |
| 0.30 | 0.00 | - | 1 | 56 | 465.00 | 41.93 | 0.00 | - | 2 | 3 |
| 2.47 | 0.00 | - | 1 | 20 | 467.50 | 48.45 | 0.00 | - | 10 | 3 |
| 0.28 | +0.05 | +21.74% | 1 | 122 | 470.00 | 112.81 | +13.41 | +13.49% | 255 | 324 |
| 3.10 | 0.00 | - | 5 | 18 | 472.50 | 38.90 | 0.00 | - | 1 | 2 |
| 0.27 | 0.00 | - | 4 | 670 | 475.00 | 45.65 | 0.00 | - | 6 | 632 |
| 0.10 | -1.70 | -94.44% | 52 | 6 | 477.50 | 105.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 210 | 480.00 | 110.97 | +53.82 | +94.17% | 1 | 85 |
| 2.25 | 0.00 | - | 6 | 24 | 482.50 | 44.90 | 0.00 | - | 1 | 3 |
| 0.16 | 0.00 | - | 4 | 192 | 485.00 | 58.84 | 0.00 | - | 4 | 4 |
| 1.65 | 0.00 | - | 1 | 11 | 487.50 | 20.60 | 0.00 | - | - | 14 |
| 0.29 | 0.00 | - | 2 | 684 | 490.00 | 131.93 | 0.00 | - | 1 | 28 |
| 0.20 | 0.00 | - | 1 | 27 | 495.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 695 | 500.00 | 135.00 | 0.00 | - | 1 | 28 |
| 0.30 | 0.00 | - | 2 | 17 | 505.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 27 | 152 | 510.00 | 141.30 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 3 | 2,508 | 515.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 135 | 520.00 | 174.40 | 0.00 | - | 1 | 8 |
| 0.06 | 0.00 | - | 29 | 286 | 530.00 | 161.34 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 1 | 136 | 540.00 | 153.32 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 29 | 132 | 550.00 | 61.28 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 65 | 560.00 | 117.78 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 1 | 5 | 570.00 | 138.37 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 46 | 60 | 580.00 | 100.23 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 590.00 | 161.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 314 | 323 | 600.00 | 171.55 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 125 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 630.00 | 189.06 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | - | 1 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 650.00 | 220.60 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 51 | 660.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 1 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 227.96 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 18 | 700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 710.00 | 235.17 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 3 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 730.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 5 | 740.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 11 | 760 | 750.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
