Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116C00250000 | 2024-05-29 3:41PM EDT | 250.00 | 367.60 | 357.00 | 367.00 | 0.00 | - | 1 | 1 | 58.77% |
| INTU260116C00300000 | 2024-05-30 10:13AM EDT | 300.00 | 294.00 | 313.00 | 322.80 | 0.00 | - | 1 | 1 | 53.45% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 286.00 | 294.80 | 0.00 | - | - | 1 | 62.08% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 278.10 | 286.20 | 0.00 | - | - | 1 | 60.80% |
| INTU260116C00380000 | 2024-05-30 10:31AM EDT | 380.00 | 232.00 | 246.00 | 255.00 | 0.00 | - | 1 | 1 | 49.12% |
| INTU260116C00400000 | 2024-02-23 10:53AM EDT | 400.00 | 305.00 | 284.00 | 292.90 | 0.00 | - | 1 | 1 | 72.51% |
| INTU260116C00420000 | 2024-06-13 3:22PM EDT | 420.00 | 218.90 | 215.00 | 222.70 | 0.00 | - | 2 | 3 | 45.63% |
| INTU260116C00450000 | 2024-06-07 2:48PM EDT | 450.00 | 181.00 | 193.00 | 202.00 | 0.00 | - | 1 | 3 | 44.44% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 64.94% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 60.60% |
| INTU260116C00500000 | 2024-05-30 12:38PM EDT | 500.00 | 147.32 | 159.00 | 167.00 | 0.00 | - | 1 | 7 | 41.44% |
| INTU260116C00510000 | 2024-05-30 12:38PM EDT | 510.00 | 141.09 | 152.10 | 160.80 | 0.00 | - | 1 | 4 | 41.06% |
| INTU260116C00520000 | 2024-05-24 9:47AM EDT | 520.00 | 169.50 | 146.80 | 153.40 | 0.00 | - | 1 | 5 | 40.18% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 60.20% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 540.00 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 59.24% |
| INTU260116C00550000 | 2024-05-28 2:36PM EDT | 550.00 | 137.00 | 128.10 | 136.70 | 0.00 | - | 2 | 34 | 39.38% |
| INTU260116C00560000 | 2024-06-05 10:05AM EDT | 560.00 | 106.37 | 122.00 | 131.00 | 0.00 | - | 1 | 14 | 38.98% |
| INTU260116C00570000 | 2024-05-24 9:47AM EDT | 570.00 | 139.20 | 116.00 | 124.90 | 0.00 | - | 1 | 21 | 38.40% |
| INTU260116C00580000 | 2024-06-10 3:47PM EDT | 580.00 | 96.66 | 112.80 | 118.30 | 0.00 | - | 1 | 12 | 37.61% |
| INTU260116C00600000 | 2024-06-11 2:54PM EDT | 600.00 | 87.40 | 102.80 | 108.00 | 0.00 | - | 1 | 21 | 36.92% |
| INTU260116C00610000 | 2024-05-28 2:16PM EDT | 610.00 | 106.48 | 96.20 | 105.00 | 0.00 | - | 11 | 17 | 37.24% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 620.00 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 52.92% |
| INTU260116C00630000 | 2024-05-29 9:35AM EDT | 630.00 | 104.00 | 87.10 | 94.80 | 0.00 | - | 1 | 7 | 36.33% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 640.00 | 116.00 | 97.70 | 105.00 | 0.00 | - | 1 | 34 | 40.95% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 650.00 | 113.20 | 93.30 | 100.00 | 0.00 | - | 1 | 5 | 40.41% |
| INTU260116C00660000 | 2024-05-30 10:51AM EDT | 660.00 | 69.71 | 74.10 | 82.80 | 0.00 | - | 1 | 41 | 35.77% |
| INTU260116C00670000 | 2024-06-10 10:43AM EDT | 670.00 | 61.00 | 70.10 | 79.00 | 0.00 | - | 1 | 5 | 35.57% |
| INTU260116C00680000 | 2024-05-31 3:21PM EDT | 680.00 | 59.55 | 66.00 | 74.20 | 0.00 | - | 1 | 6 | 34.99% |
| INTU260116C00690000 | 2024-06-03 2:54PM EDT | 690.00 | 56.38 | 63.10 | 70.40 | 0.00 | - | 8 | 15 | 34.71% |
| INTU260116C00700000 | 2024-06-13 11:17AM EDT | 700.00 | 62.35 | 61.70 | 65.00 | 0.00 | - | 6 | 54 | 33.84% |
| INTU260116C00710000 | 2024-06-06 2:59PM EDT | 710.00 | 51.71 | 56.00 | 63.40 | 0.00 | - | 1 | 105 | 34.22% |
| INTU260116C00720000 | 2024-06-07 12:03PM EDT | 720.00 | 48.45 | 53.20 | 61.70 | 0.00 | - | 1 | 20 | 34.54% |
| INTU260116C00740000 | 2024-06-13 11:17AM EDT | 740.00 | 49.97 | 49.30 | 52.30 | 0.00 | - | 7 | 22 | 32.98% |
| INTU260116C00760000 | 2024-05-22 10:15AM EDT | 760.00 | 89.90 | 43.90 | 46.80 | 0.00 | - | 2 | 18 | 32.61% |
| INTU260116C00780000 | 2024-06-14 12:24PM EDT | 780.00 | 41.50 | 39.20 | 41.80 | -5.30 | -11.32% | 2 | 18 | 32.27% |
| INTU260116C00800000 | 2024-06-07 1:19PM EDT | 800.00 | 31.80 | 34.90 | 38.00 | 0.00 | - | 19 | 49 | 32.23% |
| INTU260116C00820000 | 2024-05-30 9:30AM EDT | 820.00 | 34.00 | 28.20 | 36.90 | 0.00 | - | 1 | 36 | 33.12% |
| INTU260116C00840000 | 2024-06-12 3:56PM EDT | 840.00 | 27.00 | 24.00 | 33.80 | 0.00 | - | 1 | 7 | 33.15% |
| INTU260116C00860000 | 2024-05-29 11:03AM EDT | 860.00 | 31.50 | 21.20 | 31.00 | 0.00 | - | 1 | 4 | 33.19% |
| INTU260116C00900000 | 2024-05-30 10:04AM EDT | 900.00 | 16.90 | 17.00 | 24.60 | 0.00 | - | 2 | 11 | 32.59% |
| INTU260116C00920000 | 2024-05-14 9:54AM EDT | 920.00 | 32.50 | 15.50 | 18.00 | 0.00 | - | 1 | 12 | 30.38% |
| INTU260116C00940000 | 2024-05-30 3:14PM EDT | 940.00 | 13.90 | 13.00 | 21.00 | 0.00 | - | 2 | 12 | 32.86% |
| INTU260116C00960000 | 2024-05-20 3:08PM EDT | 960.00 | 37.10 | 12.00 | 17.20 | 0.00 | - | 2 | 9 | 31.81% |
| INTU260116C00980000 | 2024-05-29 12:36PM EDT | 980.00 | 15.60 | 10.00 | 15.00 | 0.00 | - | 1 | 24 | 31.45% |
| INTU260116C01000000 | 2024-06-12 1:48PM EDT | 1,000.00 | 9.90 | 8.30 | 13.70 | 0.00 | - | 1 | 2 | 31.51% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116P00250000 | 2024-01-05 1:08PM EDT | 250.00 | 5.04 | 1.85 | 6.70 | 0.00 | - | 1 | 4 | 46.46% |
| INTU260116P00260000 | 2024-06-14 3:14PM EDT | 260.00 | 4.80 | 1.45 | 5.80 | -2.90 | -37.66% | 1 | 3 | 43.16% |
| INTU260116P00270000 | 2023-10-09 10:22AM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU260116P00280000 | 2023-11-22 11:45AM EDT | 280.00 | 10.10 | 3.80 | 9.70 | 0.00 | - | 1 | 1 | 45.09% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 42.83% |
| INTU260116P00300000 | 2023-11-08 4:25PM EDT | 300.00 | 14.00 | 9.40 | 10.30 | 0.00 | - | - | 1 | 42.26% |
| INTU260116P00310000 | 2023-12-13 2:05PM EDT | 310.00 | 9.19 | 6.10 | 12.40 | 0.00 | - | 1 | 2 | 42.75% |
| INTU260116P00320000 | 2024-05-31 11:40AM EDT | 320.00 | 8.40 | 3.10 | 9.00 | 0.00 | - | 1 | 3 | 37.55% |
| INTU260116P00330000 | 2024-06-10 9:34AM EDT | 330.00 | 8.50 | 4.50 | 8.90 | 0.00 | - | 1 | 3 | 35.90% |
| INTU260116P00340000 | 2024-06-10 3:16PM EDT | 340.00 | 9.21 | 4.00 | 9.60 | 0.00 | - | 2 | 6 | 35.13% |
| INTU260116P00350000 | 2024-05-24 9:33AM EDT | 350.00 | 10.05 | 5.20 | 10.70 | 0.00 | - | 1 | 3 | 34.70% |
| INTU260116P00360000 | 2024-05-24 10:20AM EDT | 360.00 | 11.00 | 7.10 | 11.80 | 0.00 | - | 2 | 9 | 34.21% |
| INTU260116P00370000 | 2024-06-12 9:59AM EDT | 370.00 | 10.20 | 9.40 | 13.00 | 0.00 | - | 2 | 12 | 33.73% |
| INTU260116P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 13.17 | 11.90 | 14.60 | 0.00 | - | 1 | 9 | 33.50% |
| INTU260116P00390000 | 2024-06-13 10:34AM EDT | 390.00 | 13.10 | 11.20 | 14.60 | 0.00 | - | 8 | 6 | 32.04% |
| INTU260116P00400000 | 2024-06-14 1:20PM EDT | 400.00 | 14.37 | 13.80 | 16.00 | -0.63 | -4.20% | 2 | 15 | 31.58% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 32.58% |
| INTU260116P00420000 | 2024-06-13 10:19AM EDT | 420.00 | 17.60 | 16.80 | 19.30 | 0.00 | - | 7 | 14 | 30.80% |
| INTU260116P00430000 | 2024-06-12 12:28PM EDT | 430.00 | 18.91 | 18.60 | 21.10 | 0.00 | - | 3 | 14 | 30.40% |
| INTU260116P00440000 | 2024-05-10 11:40AM EDT | 440.00 | 21.25 | 23.80 | 29.40 | 0.00 | - | 2 | 16 | 33.37% |
| INTU260116P00450000 | 2024-06-13 11:17AM EDT | 450.00 | 22.81 | 22.40 | 25.40 | 0.00 | - | 1 | 40 | 29.79% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 29.30% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 470.00 | 31.80 | 22.80 | 25.80 | 0.00 | - | 4 | 12 | 27.05% |
| INTU260116P00480000 | 2024-05-30 10:51AM EDT | 480.00 | 36.72 | 27.00 | 34.90 | 0.00 | - | 1 | 27 | 29.76% |
| INTU260116P00490000 | 2024-05-30 10:51AM EDT | 490.00 | 40.48 | 29.10 | 38.00 | 0.00 | - | 1 | 43 | 29.55% |
| INTU260116P00500000 | 2024-06-10 10:41AM EDT | 500.00 | 42.20 | 32.10 | 41.00 | 0.00 | - | 1 | 31 | 29.23% |
| INTU260116P00510000 | 2024-05-23 12:11PM EDT | 510.00 | 31.20 | 37.50 | 40.40 | 0.00 | - | 1 | 8 | 27.39% |
| INTU260116P00520000 | 2024-06-14 3:28PM EDT | 520.00 | 41.96 | 38.10 | 43.50 | -10.54 | -20.08% | 1 | 35 | 27.03% |
| INTU260116P00530000 | 2024-05-23 12:11PM EDT | 530.00 | 36.20 | 42.30 | 46.70 | 0.00 | - | 1 | 57 | 26.65% |
| INTU260116P00540000 | 2024-06-13 9:30AM EDT | 540.00 | 49.59 | 46.40 | 50.20 | 0.00 | - | 5 | 117 | 26.32% |
| INTU260116P00550000 | 2024-05-23 12:23PM EDT | 550.00 | 41.20 | 48.00 | 55.30 | 0.00 | - | 1 | 14 | 26.50% |
| INTU260116P00560000 | 2024-06-12 9:48AM EDT | 560.00 | 54.50 | 53.40 | 58.80 | 0.00 | - | 11 | 11 | 26.03% |
| INTU260116P00570000 | 2024-05-30 2:47PM EDT | 570.00 | 72.90 | 56.00 | 63.20 | 0.00 | - | 1 | 6 | 25.82% |
| INTU260116P00580000 | 2024-05-23 12:11PM EDT | 580.00 | 50.30 | 60.10 | 68.30 | 0.00 | - | 1 | 8 | 25.78% |
| INTU260116P00590000 | 2024-06-14 12:25PM EDT | 590.00 | 67.50 | 64.10 | 70.30 | +0.90 | +1.35% | 1 | 130 | 24.62% |
| INTU260116P00600000 | 2024-05-24 2:06PM EDT | 600.00 | 71.20 | 69.00 | 74.40 | 0.00 | - | 2 | 41 | 24.11% |
| INTU260116P00610000 | 2024-06-07 9:52AM EDT | 610.00 | 89.35 | 73.10 | 82.90 | 0.00 | - | 1 | 38 | 25.02% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 620.00 | 64.00 | 79.00 | 87.80 | 0.00 | - | 1 | 13 | 24.64% |
| INTU260116P00630000 | 2024-05-30 10:55AM EDT | 630.00 | 100.70 | 83.00 | 91.20 | 0.00 | - | 1 | 10 | 23.71% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 71.94 | 89.00 | 97.90 | 0.00 | - | 2 | 3 | 23.80% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 650.00 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 23.80% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 660.00 | 84.46 | 100.10 | 107.80 | 0.00 | - | 1 | 11 | 22.61% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 16.26% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 680.00 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 17.55% |
| INTU260116P00710000 | 2023-12-08 3:19PM EDT | 710.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116P00720000 | 2023-12-12 2:53PM EDT | 720.00 | 149.40 | 138.00 | 145.70 | 0.00 | - | - | 7 | 19.98% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 17.85% |
| INTU260116P00800000 | 2024-01-30 12:47PM EDT | 800.00 | 170.75 | 162.80 | 166.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.