Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208C00290000 | 2023-11-15 11:31AM EST | 290.00 | 274.90 | 281.20 | 289.10 | 0.00 | - | - | 2 | 234.08% |
| INTU231208C00300000 | 2023-11-13 1:28PM EST | 300.00 | 231.50 | 272.30 | 278.60 | 0.00 | - | - | 1 | 234.38% |
| INTU231208C00310000 | 2023-11-13 3:12PM EST | 310.00 | 224.90 | 262.70 | 266.60 | 0.00 | - | - | 2 | 188.28% |
| INTU231208C00320000 | 2023-11-13 2:20PM EST | 320.00 | 214.40 | 252.30 | 257.00 | 0.00 | - | - | 1 | 179.30% |
| INTU231208C00350000 | 2023-11-14 11:42AM EST | 350.00 | 204.20 | 221.60 | 226.40 | 0.00 | - | - | 1 | 205.15% |
| INTU231208C00360000 | 2023-11-15 2:05PM EST | 360.00 | 200.80 | 212.50 | 216.40 | 0.00 | - | - | 4 | 130.86% |
| INTU231208C00450000 | 2023-11-27 11:35AM EST | 450.00 | 113.10 | 122.00 | 126.30 | 0.00 | - | 3 | 3 | 112.35% |
| INTU231208C00480000 | 2023-10-30 2:45PM EST | 480.00 | 27.40 | 96.20 | 100.00 | 0.00 | - | - | 1 | 103.44% |
| INTU231208C00490000 | 2023-11-30 3:48PM EST | 490.00 | 78.65 | 83.00 | 86.40 | 0.00 | - | 5 | 5 | 57.86% |
| INTU231208C00500000 | 2023-11-28 10:53AM EST | 500.00 | 66.20 | 73.10 | 76.80 | 0.00 | - | 1 | 4 | 56.27% |
| INTU231208C00510000 | 2023-11-30 12:16PM EST | 510.00 | 60.95 | 62.10 | 67.50 | 0.00 | - | 2 | 66 | 72.67% |
| INTU231208C00520000 | 2023-12-01 3:52PM EST | 520.00 | 55.00 | 53.20 | 57.40 | +7.70 | +16.28% | 2 | 3 | 63.33% |
| INTU231208C00530000 | 2023-11-29 3:33PM EST | 530.00 | 50.06 | 43.20 | 47.40 | 0.00 | - | 10 | 11 | 54.58% |
| INTU231208C00540000 | 2023-12-01 1:23PM EST | 540.00 | 35.28 | 33.60 | 36.80 | -5.15 | -12.74% | 1 | 15 | 42.41% |
| INTU231208C00550000 | 2023-12-01 3:42PM EST | 550.00 | 26.50 | 24.10 | 28.30 | +2.87 | +12.15% | 5 | 41 | 40.49% |
| INTU231208C00560000 | 2023-12-01 3:24PM EST | 560.00 | 17.26 | 16.40 | 18.30 | +3.85 | +28.71% | 25 | 66 | 30.21% |
| INTU231208C00562500 | 2023-11-30 3:51PM EST | 562.50 | 10.50 | 14.40 | 15.50 | -1.50 | -12.50% | 2 | 9 | 26.37% |
| INTU231208C00565000 | 2023-12-01 3:14PM EST | 565.00 | 13.53 | 12.60 | 13.50 | +3.13 | +30.10% | 12 | 78 | 25.39% |
| INTU231208C00567500 | 2023-12-01 3:44PM EST | 567.50 | 11.60 | 10.90 | 11.60 | +2.19 | +23.27% | 18 | 165 | 24.46% |
| INTU231208C00570000 | 2023-12-01 11:32AM EST | 570.00 | 8.15 | 9.30 | 10.00 | +0.55 | +7.24% | 15 | 33 | 24.19% |
| INTU231208C00572500 | 2023-12-01 3:45PM EST | 572.50 | 8.44 | 7.90 | 8.60 | +2.14 | +33.97% | 16 | 37 | 24.16% |
| INTU231208C00580000 | 2023-12-01 3:45PM EST | 580.00 | 4.90 | 4.50 | 5.00 | +1.10 | +28.95% | 15 | 53 | 23.52% |
| INTU231208C00590000 | 2023-12-01 3:47PM EST | 590.00 | 1.83 | 1.85 | 2.25 | +0.17 | +10.24% | 10 | 46 | 23.85% |
| INTU231208C00600000 | 2023-12-01 12:28PM EST | 600.00 | 0.80 | 0.70 | 0.95 | +0.17 | +26.98% | 12 | 45 | 24.66% |
| INTU231208C00610000 | 2023-12-01 12:52PM EST | 610.00 | 0.43 | 0.30 | 0.50 | +0.19 | +79.17% | 4 | 52 | 27.00% |
| INTU231208C00620000 | 2023-12-01 1:02PM EST | 620.00 | 0.25 | 0.00 | 1.35 | +0.08 | +47.06% | 80 | 61 | 40.69% |
| INTU231208C00630000 | 2023-12-01 12:55PM EST | 630.00 | 0.08 | 0.00 | 0.45 | +0.04 | +100.00% | 3 | 21 | 37.26% |
| INTU231208C00640000 | 2023-11-29 9:42AM EST | 640.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 54.05% |
| INTU231208C00650000 | 2023-11-29 9:36AM EST | 650.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 51.76% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208P00340000 | 2023-11-10 11:25AM EST | 340.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 181.74% |
| INTU231208P00360000 | 2023-10-30 10:41AM EST | 360.00 | 0.91 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 172.27% |
| INTU231208P00370000 | 2023-11-22 10:30AM EST | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 155.52% |
| INTU231208P00380000 | 2023-11-22 12:39PM EST | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 99.61% |
| INTU231208P00390000 | 2023-11-24 10:17AM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 93.75% |
| INTU231208P00400000 | 2023-11-21 10:46AM EST | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 131.06% |
| INTU231208P00410000 | 2023-11-29 9:30AM EST | 410.00 | 2.14 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 123.24% |
| INTU231208P00420000 | 2023-11-29 9:30AM EST | 420.00 | 2.17 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 115.58% |
| INTU231208P00430000 | 2023-11-28 9:32AM EST | 430.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 108.06% |
| INTU231208P00440000 | 2023-11-29 3:30PM EST | 440.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 6 | 15 | 103.32% |
| INTU231208P00450000 | 2023-12-01 1:15PM EST | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 119 | 72.36% |
| INTU231208P00460000 | 2023-11-27 3:27PM EST | 460.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 4 | 7 | 88.53% |
| INTU231208P00470000 | 2023-11-20 3:59PM EST | 470.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 42 | 42 | 81.30% |
| INTU231208P00480000 | 2023-11-22 3:38PM EST | 480.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 42 | 45 | 74.12% |
| INTU231208P00490000 | 2023-11-30 1:47PM EST | 490.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 65 | 66.99% |
| INTU231208P00500000 | 2023-11-30 3:01PM EST | 500.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 3 | 54 | 59.94% |
| INTU231208P00510000 | 2023-11-29 3:40PM EST | 510.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 7 | 31 | 52.88% |
| INTU231208P00520000 | 2023-12-01 3:00PM EST | 520.00 | 0.20 | 0.05 | 1.50 | +0.03 | +17.65% | 12 | 34 | 51.93% |
| INTU231208P00530000 | 2023-12-01 3:30PM EST | 530.00 | 0.25 | 0.05 | 0.60 | -0.15 | -37.50% | 23 | 51 | 35.72% |
| INTU231208P00540000 | 2023-12-01 2:41PM EST | 540.00 | 0.35 | 0.30 | 0.60 | -0.30 | -46.15% | 36 | 54 | 28.93% |
| INTU231208P00550000 | 2023-12-01 3:54PM EST | 550.00 | 0.77 | 0.65 | 0.90 | -0.84 | -52.17% | 25 | 57 | 24.39% |
| INTU231208P00552500 | 2023-12-01 3:13PM EST | 552.50 | 0.91 | 0.85 | 1.10 | -1.04 | -53.33% | 11 | 9 | 23.83% |
| INTU231208P00555000 | 2023-12-01 3:00PM EST | 555.00 | 1.12 | 1.10 | 1.35 | -1.53 | -57.74% | 16 | 26 | 23.29% |
| INTU231208P00560000 | 2023-12-01 3:47PM EST | 560.00 | 2.22 | 1.60 | 2.20 | -1.76 | -44.22% | 29 | 80 | 23.00% |
| INTU231208P00562500 | 2023-12-01 10:33AM EST | 562.50 | 4.00 | 2.25 | 2.60 | -0.90 | -18.37% | 13 | 50 | 22.21% |
| INTU231208P00565000 | 2023-12-01 3:47PM EST | 565.00 | 3.10 | 2.95 | 3.30 | -2.75 | -47.01% | 24 | 60 | 22.23% |
| INTU231208P00570000 | 2023-12-01 3:54PM EST | 570.00 | 5.00 | 4.50 | 5.00 | -2.40 | -32.43% | 25 | 33 | 21.98% |
| INTU231208P00572500 | 2023-12-01 11:45AM EST | 572.50 | 6.60 | 5.50 | 6.10 | -2.90 | -30.53% | 8 | 11 | 22.01% |
| INTU231208P00575000 | 2023-12-01 1:23PM EST | 575.00 | 7.30 | 6.70 | 7.30 | -3.10 | -29.81% | 20 | 32 | 21.91% |
© 2023 Yahoo. All rights reserved.