INTU - Intuit Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609C00300000 | 2023-05-16 11:16AM EDT | 300.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00330000 | 2023-05-25 9:31AM EDT | 330.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00340000 | 2023-05-31 11:22AM EDT | 340.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00350000 | 2023-06-05 11:26AM EDT | 350.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00355000 | 2023-05-31 11:33AM EDT | 355.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00360000 | 2023-05-30 9:44AM EDT | 360.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00365000 | 2023-06-08 10:53AM EDT | 365.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00370000 | 2023-05-25 9:45AM EDT | 370.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00380000 | 2023-06-07 3:58PM EDT | 380.00 | 43.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTU230609C00385000 | 2023-05-31 11:13AM EDT | 385.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230609C00390000 | 2023-06-08 12:19PM EDT | 390.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00395000 | 2023-06-01 3:23PM EDT | 395.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230609C00400000 | 2023-06-08 10:29AM EDT | 400.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00405000 | 2023-06-08 10:14AM EDT | 405.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609C00407500 | 2023-05-31 11:13AM EDT | 407.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00410000 | 2023-06-08 3:48PM EDT | 410.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230609C00412500 | 2023-06-08 12:35PM EDT | 412.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609C00415000 | 2023-06-08 3:50PM EDT | 415.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00417500 | 2023-06-08 10:47AM EDT | 417.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609C00420000 | 2023-06-08 3:58PM EDT | 420.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| INTU230609C00422500 | 2023-06-08 2:24PM EDT | 422.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTU230609C00425000 | 2023-06-08 3:59PM EDT | 425.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| INTU230609C00427500 | 2023-06-08 2:42PM EDT | 427.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| INTU230609C00430000 | 2023-06-08 3:58PM EDT | 430.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| INTU230609C00432500 | 2023-06-08 3:58PM EDT | 432.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| INTU230609C00435000 | 2023-06-08 3:59PM EDT | 435.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| INTU230609C00437500 | 2023-06-08 3:11PM EDT | 437.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| INTU230609C00440000 | 2023-06-08 3:48PM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| INTU230609C00442500 | 2023-06-08 12:09PM EDT | 442.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU230609C00445000 | 2023-06-08 3:59PM EDT | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| INTU230609C00447500 | 2023-06-08 10:30AM EDT | 447.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU230609C00450000 | 2023-06-08 11:18AM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU230609C00452500 | 2023-06-08 3:35PM EDT | 452.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| INTU230609C00455000 | 2023-06-08 3:41PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| INTU230609C00460000 | 2023-06-08 2:27PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| INTU230609C00465000 | 2023-06-08 3:51PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| INTU230609C00470000 | 2023-06-08 2:02PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTU230609C00475000 | 2023-06-06 3:28PM EDT | 475.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| INTU230609C00480000 | 2023-06-07 11:15AM EDT | 480.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| INTU230609C00485000 | 2023-06-06 3:23PM EDT | 485.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU230609C00490000 | 2023-06-07 1:26PM EDT | 490.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230609C00495000 | 2023-06-06 11:08AM EDT | 495.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTU230609C00500000 | 2023-06-07 1:26PM EDT | 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230609C00505000 | 2023-06-02 10:56AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU230609C00510000 | 2023-05-24 12:47PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230609C00570000 | 2023-05-08 10:36AM EDT | 570.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 292.97% |
| INTU230609C00580000 | 2023-06-05 11:20AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609P00290000 | 2023-05-24 10:23AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTU230609P00300000 | 2023-06-01 1:38PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230609P00330000 | 2023-06-02 10:37AM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230609P00340000 | 2023-06-01 10:34AM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU230609P00345000 | 2023-05-30 9:36AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU230609P00350000 | 2023-06-02 1:11PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTU230609P00355000 | 2023-06-02 3:24PM EDT | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTU230609P00360000 | 2023-06-07 11:19AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTU230609P00365000 | 2023-06-08 10:53AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU230609P00370000 | 2023-06-08 10:37AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU230609P00375000 | 2023-06-05 2:55PM EDT | 375.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU230609P00380000 | 2023-06-08 9:48AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTU230609P00385000 | 2023-06-06 9:30AM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTU230609P00390000 | 2023-06-08 3:44PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| INTU230609P00395000 | 2023-06-08 3:19PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTU230609P00400000 | 2023-06-08 2:16PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU230609P00405000 | 2023-06-08 3:59PM EDT | 405.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU230609P00407500 | 2023-06-08 11:33AM EDT | 407.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTU230609P00410000 | 2023-06-08 11:48AM EDT | 410.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| INTU230609P00412500 | 2023-06-08 3:44PM EDT | 412.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| INTU230609P00415000 | 2023-06-08 3:59PM EDT | 415.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| INTU230609P00417500 | 2023-06-08 3:12PM EDT | 417.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| INTU230609P00420000 | 2023-06-08 3:27PM EDT | 420.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| INTU230609P00422500 | 2023-06-08 3:58PM EDT | 422.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| INTU230609P00425000 | 2023-06-08 3:03PM EDT | 425.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| INTU230609P00427500 | 2023-06-08 10:56AM EDT | 427.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230609P00430000 | 2023-06-08 3:54PM EDT | 430.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTU230609P00432500 | 2023-06-08 10:54AM EDT | 432.50 | 7.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609P00435000 | 2023-06-08 10:04AM EDT | 435.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00437500 | 2023-06-08 10:54AM EDT | 437.50 | 11.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTU230609P00440000 | 2023-06-08 11:50AM EDT | 440.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU230609P00442500 | 2023-06-07 3:27PM EDT | 442.50 | 18.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTU230609P00445000 | 2023-06-08 10:43AM EDT | 445.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609P00447500 | 2023-06-07 11:57AM EDT | 447.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU230609P00450000 | 2023-06-08 9:44AM EDT | 450.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00452500 | 2023-06-07 10:37AM EDT | 452.50 | 20.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU230609P00460000 | 2023-06-07 10:39AM EDT | 460.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230609P00465000 | 2023-06-08 12:41PM EDT | 465.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00470000 | 2023-05-15 2:35PM EDT | 470.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00475000 | 2023-06-06 11:59AM EDT | 475.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609P00485000 | 2023-05-22 11:12AM EDT | 485.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00495000 | 2023-05-25 9:31AM EDT | 495.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00510000 | 2023-05-31 9:47AM EDT | 510.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00570000 | 2023-06-01 11:33AM EDT | 570.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.