Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-08-25 10:01AM EDT | 185.00 | 335.00 | 330.80 | 338.40 | 0.00 | - | 1 | 5 | 0.00% |
| INTU250117C00190000 | 2024-04-05 1:23PM EDT | 190.00 | 450.51 | 440.50 | 448.50 | 0.00 | - | 50 | 222 | 83.65% |
| INTU250117C00230000 | 2023-08-17 12:14PM EDT | 230.00 | 275.47 | 320.30 | 326.60 | 0.00 | - | 3 | 2 | 0.00% |
| INTU250117C00240000 | 2023-07-27 12:00PM EDT | 240.00 | 278.20 | 293.50 | 300.60 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 9:31AM EDT | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00270000 | 2023-03-10 1:48PM EDT | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00280000 | 2024-06-07 12:36PM EDT | 280.00 | 300.91 | 355.00 | 364.00 | 0.00 | - | 1 | 1 | 73.74% |
| INTU250117C00290000 | 2022-12-30 1:32PM EDT | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00300000 | 2024-04-23 11:11AM EDT | 300.00 | 338.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU250117C00310000 | 2023-11-29 12:09PM EDT | 310.00 | 292.32 | 325.30 | 333.90 | 0.00 | - | 1 | 2 | 65.92% |
| INTU250117C00320000 | 2022-09-28 9:31AM EDT | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00330000 | 2023-10-03 10:08AM EDT | 330.00 | 212.29 | 197.90 | 201.30 | 0.00 | - | 2 | 4 | 0.00% |
| INTU250117C00340000 | 2024-04-05 3:42PM EDT | 340.00 | 306.55 | 298.00 | 307.00 | 0.00 | - | 1 | 8 | 63.82% |
| INTU250117C00350000 | 2023-12-22 1:07PM EDT | 350.00 | 289.12 | 300.00 | 309.90 | 0.00 | - | 1 | 37 | 78.43% |
| INTU250117C00360000 | 2024-03-15 12:26PM EDT | 360.00 | 288.95 | 273.50 | 281.70 | 0.00 | - | 1 | 6 | 50.14% |
| INTU250117C00370000 | 2023-07-28 9:39AM EDT | 370.00 | 177.60 | 188.20 | 192.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00380000 | 2024-04-05 3:42PM EDT | 380.00 | 269.74 | 261.00 | 269.40 | 0.00 | - | 1 | 8 | 58.19% |
| INTU250117C00390000 | 2024-02-22 1:20PM EDT | 390.00 | 285.66 | 268.10 | 276.90 | 0.00 | - | 3 | 7 | 75.14% |
| INTU250117C00400000 | 2024-04-08 10:22AM EDT | 400.00 | 260.90 | 243.20 | 251.30 | 0.00 | - | 1 | 80 | 56.11% |
| INTU250117C00410000 | 2024-03-15 12:26PM EDT | 410.00 | 243.95 | 228.80 | 236.00 | 0.00 | - | 1 | 19 | 52.32% |
| INTU250117C00420000 | 2024-06-05 2:50PM EDT | 420.00 | 169.60 | 221.00 | 230.00 | 0.00 | - | 5 | 51 | 54.58% |
| INTU250117C00430000 | 2023-12-08 1:20PM EDT | 430.00 | 178.00 | 190.10 | 195.40 | 0.00 | - | 4 | 3 | 0.00% |
| INTU250117C00440000 | 2024-06-10 11:26AM EDT | 440.00 | 146.35 | 203.80 | 211.00 | 0.00 | - | 1 | 6 | 51.03% |
| INTU250117C00450000 | 2024-06-06 11:59AM EDT | 450.00 | 142.25 | 196.70 | 201.60 | 0.00 | - | 1 | 18 | 49.36% |
| INTU250117C00460000 | 2024-06-14 1:31PM EDT | 460.00 | 158.40 | 187.70 | 191.90 | 0.00 | - | 2 | 21 | 47.41% |
| INTU250117C00470000 | 2024-06-04 10:24AM EDT | 470.00 | 125.80 | 178.60 | 183.00 | 0.00 | - | 1 | 71 | 46.19% |
| INTU250117C00480000 | 2024-05-31 10:35AM EDT | 480.00 | 109.98 | 169.90 | 174.00 | 0.00 | - | 123 | 130 | 44.84% |
| INTU250117C00490000 | 2024-06-12 9:45AM EDT | 490.00 | 132.60 | 161.00 | 166.00 | 0.00 | - | 1 | 419 | 44.27% |
| INTU250117C00500000 | 2024-06-12 1:46PM EDT | 500.00 | 118.80 | 151.50 | 155.70 | 0.00 | - | 7 | 175 | 41.82% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 510.00 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 43.15% |
| INTU250117C00520000 | 2024-06-20 3:24PM EDT | 520.00 | 122.70 | 135.40 | 138.20 | 0.00 | - | 1 | 36 | 39.29% |
| INTU250117C00530000 | 2024-05-29 9:54AM EDT | 530.00 | 113.00 | 127.80 | 131.20 | 0.00 | - | 1 | 12 | 39.18% |
| INTU250117C00540000 | 2024-05-31 1:37PM EDT | 540.00 | 72.32 | 119.70 | 122.40 | 0.00 | - | 3 | 45 | 37.72% |
| INTU250117C00550000 | 2024-06-12 1:45PM EDT | 550.00 | 82.46 | 111.70 | 114.40 | 0.00 | - | 22 | 140 | 36.74% |
| INTU250117C00560000 | 2024-06-12 9:55AM EDT | 560.00 | 81.65 | 104.70 | 109.70 | 0.00 | - | 2 | 53 | 37.72% |
| INTU250117C00570000 | 2024-06-12 12:13PM EDT | 570.00 | 72.30 | 97.20 | 102.50 | 0.00 | - | 1 | 25 | 37.00% |
| INTU250117C00580000 | 2024-06-05 9:36AM EDT | 580.00 | 49.00 | 90.50 | 93.90 | 0.00 | - | 1 | 170 | 35.37% |
| INTU250117C00590000 | 2024-06-17 1:47PM EDT | 590.00 | 64.51 | 84.10 | 88.60 | 0.00 | - | 1 | 214 | 35.55% |
| INTU250117C00600000 | 2024-06-20 2:00PM EDT | 600.00 | 67.70 | 77.20 | 83.00 | 0.00 | - | 1 | 496 | 35.42% |
| INTU250117C00610000 | 2024-06-20 9:33AM EDT | 610.00 | 58.80 | 71.30 | 76.40 | 0.00 | - | 1 | 45 | 34.61% |
| INTU250117C00620000 | 2024-06-21 12:29PM EDT | 620.00 | 63.00 | 66.60 | 70.60 | +15.50 | +32.63% | 1 | 71 | 34.13% |
| INTU250117C00630000 | 2024-06-13 3:02PM EDT | 630.00 | 40.50 | 61.20 | 64.20 | 0.00 | - | 10 | 270 | 33.21% |
| INTU250117C00640000 | 2024-06-12 10:43AM EDT | 640.00 | 37.60 | 55.00 | 59.90 | 0.00 | - | 4 | 126 | 33.28% |
| INTU250117C00650000 | 2024-06-21 1:02PM EDT | 650.00 | 48.50 | 51.20 | 54.00 | +4.90 | +11.24% | 2 | 98 | 32.38% |
| INTU250117C00660000 | 2024-06-21 3:44PM EDT | 660.00 | 45.35 | 46.80 | 49.80 | +16.05 | +54.78% | 10 | 270 | 32.25% |
| INTU250117C00670000 | 2024-06-21 2:17PM EDT | 670.00 | 40.20 | 42.30 | 45.60 | +5.60 | +16.18% | 4 | 110 | 31.99% |
| INTU250117C00680000 | 2024-06-21 9:43AM EDT | 680.00 | 34.88 | 38.50 | 41.70 | +3.98 | +12.88% | 2 | 175 | 31.76% |
| INTU250117C00690000 | 2024-05-31 1:23PM EDT | 690.00 | 15.88 | 34.90 | 38.80 | 0.00 | - | 1 | 10 | 31.95% |
| INTU250117C00700000 | 2024-06-12 3:11PM EDT | 700.00 | 17.20 | 30.20 | 34.20 | 0.00 | - | 1 | 227 | 31.10% |
| INTU250117C00710000 | 2024-06-13 3:10PM EDT | 710.00 | 16.60 | 28.10 | 29.40 | 0.00 | - | 1 | 53 | 29.97% |
| INTU250117C00720000 | 2024-06-21 2:10PM EDT | 720.00 | 23.60 | 25.40 | 26.50 | +8.90 | +60.54% | 1 | 86 | 29.77% |
| INTU250117C00730000 | 2024-05-28 11:42AM EDT | 730.00 | 17.20 | 22.60 | 23.80 | 0.00 | - | 1 | 1 | 29.56% |
| INTU250117C00740000 | 2024-06-12 10:00AM EDT | 740.00 | 11.90 | 19.80 | 21.30 | 0.00 | - | 7 | 58 | 29.35% |
| INTU250117C00750000 | 2024-06-21 9:30AM EDT | 750.00 | 16.70 | 15.70 | 19.10 | +4.71 | +39.28% | 1 | 17 | 29.20% |
| INTU250117C00760000 | 2024-06-10 11:26AM EDT | 760.00 | 4.70 | 16.30 | 17.70 | 0.00 | - | 1 | 89 | 29.48% |
| INTU250117C00770000 | 2024-06-12 9:46AM EDT | 770.00 | 8.14 | 14.40 | 15.40 | 0.00 | - | 1 | 48 | 29.03% |
| INTU250117C00780000 | 2024-06-21 2:19PM EDT | 780.00 | 11.80 | 11.10 | 13.60 | +5.00 | +73.53% | 1 | 25 | 28.80% |
| INTU250117C00800000 | 2024-06-21 12:31PM EDT | 800.00 | 8.40 | 10.10 | 10.70 | +4.51 | +115.94% | 1 | 180 | 28.54% |
| INTU250117C00820000 | 2024-06-05 2:49PM EDT | 820.00 | 3.09 | 7.80 | 8.70 | 0.00 | - | 1 | 37 | 28.63% |
| INTU250117C00840000 | 2024-06-03 12:23PM EDT | 840.00 | 2.25 | 5.30 | 7.20 | 0.00 | - | 4 | 17 | 28.87% |
| INTU250117C00860000 | 2024-05-28 11:56AM EDT | 860.00 | 3.40 | 4.50 | 5.10 | 0.00 | - | 3 | 29 | 28.03% |
| INTU250117C00880000 | 2024-06-21 10:00AM EDT | 880.00 | 3.30 | 3.40 | 3.90 | +0.53 | +19.13% | 1 | 39 | 27.84% |
| INTU250117C00900000 | 2024-05-31 1:39PM EDT | 900.00 | 1.05 | 2.50 | 3.20 | 0.00 | - | 51 | 109 | 28.08% |
| INTU250117C00920000 | 2024-06-21 12:29PM EDT | 920.00 | 1.70 | 0.95 | 2.90 | +0.29 | +20.57% | 1 | 43 | 28.86% |
| INTU250117C00940000 | 2024-06-07 1:10PM EDT | 940.00 | 0.75 | 0.70 | 2.15 | 0.00 | - | 1 | 11 | 28.53% |
| INTU250117C00960000 | 2024-06-11 1:23PM EDT | 960.00 | 0.50 | 0.70 | 2.30 | 0.00 | - | 1 | 10 | 30.07% |
| INTU250117C00980000 | 2024-05-24 9:32AM EDT | 980.00 | 1.20 | 0.35 | 3.50 | 0.00 | - | 1 | 2 | 33.73% |
| INTU250117C01000000 | 2024-05-24 10:45AM EDT | 1,000.00 | 1.80 | 0.25 | 3.30 | 0.00 | - | 1 | 6 | 34.53% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2024-04-01 2:39PM EDT | 185.00 | 0.55 | 0.05 | 5.40 | 0.00 | - | 148 | 103 | 87.71% |
| INTU250117P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| INTU250117P00195000 | 2024-03-20 3:42PM EDT | 195.00 | 1.00 | 0.25 | 3.30 | 0.00 | - | 1 | 7 | 78.30% |
| INTU250117P00200000 | 2024-06-07 9:30AM EDT | 200.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 98 | 80.65% |
| INTU250117P00210000 | 2023-09-27 3:00PM EDT | 210.00 | 2.70 | 0.95 | 7.40 | 0.00 | - | 7 | 9 | 85.76% |
| INTU250117P00220000 | 2023-07-18 3:48PM EDT | 220.00 | 2.60 | 1.50 | 6.10 | 0.00 | - | 19 | 21 | 80.91% |
| INTU250117P00230000 | 2024-06-21 12:50PM EDT | 230.00 | 0.40 | 0.05 | 2.50 | -3.57 | -89.92% | 1 | 2 | 64.53% |
| INTU250117P00240000 | 2023-09-28 11:11AM EDT | 240.00 | 4.87 | 2.50 | 7.60 | 0.00 | - | 1 | 2 | 79.19% |
| INTU250117P00250000 | 2024-05-17 2:02PM EDT | 250.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 1 | 55 | 65.06% |
| INTU250117P00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| INTU250117P00270000 | 2023-11-01 10:16AM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| INTU250117P00280000 | 2024-01-11 11:10AM EDT | 280.00 | 2.34 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 53.92% |
| INTU250117P00290000 | 2024-05-24 11:44AM EDT | 290.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 27 | 55.97% |
| INTU250117P00300000 | 2024-05-24 11:43AM EDT | 300.00 | 1.04 | 0.00 | 4.60 | 0.00 | - | 2 | 23 | 53.78% |
| INTU250117P00310000 | 2024-06-05 2:39PM EDT | 310.00 | 1.47 | 0.00 | 3.30 | 0.00 | - | 1 | 825 | 55.27% |
| INTU250117P00320000 | 2024-04-26 3:00PM EDT | 320.00 | 1.90 | 0.65 | 5.50 | 0.00 | - | 1 | 26 | 52.38% |
| INTU250117P00330000 | 2024-06-05 2:39PM EDT | 330.00 | 1.86 | 0.00 | 3.40 | 0.00 | - | 1 | 12 | 51.30% |
| INTU250117P00340000 | 2024-05-31 11:39AM EDT | 340.00 | 2.50 | 0.00 | 3.60 | 0.00 | - | 1 | 77 | 49.82% |
| INTU250117P00350000 | 2024-06-12 9:36AM EDT | 350.00 | 1.56 | 0.55 | 2.00 | 0.00 | - | 1 | 82 | 42.73% |
| INTU250117P00360000 | 2024-02-15 11:39AM EDT | 360.00 | 5.00 | 1.90 | 6.60 | 0.00 | - | 2 | 32 | 52.51% |
| INTU250117P00370000 | 2024-06-11 2:46PM EDT | 370.00 | 2.55 | 0.70 | 2.40 | 0.00 | - | 1 | 352 | 40.54% |
| INTU250117P00380000 | 2024-05-30 9:32AM EDT | 380.00 | 3.70 | 0.80 | 2.60 | 0.00 | - | 1 | 506 | 39.39% |
| INTU250117P00390000 | 2024-05-30 9:32AM EDT | 390.00 | 3.57 | 0.90 | 2.85 | 0.00 | - | 1 | 273 | 38.35% |
| INTU250117P00400000 | 2024-06-12 9:36AM EDT | 400.00 | 3.06 | 1.05 | 3.20 | 0.00 | - | 1 | 196 | 37.52% |
| INTU250117P00410000 | 2024-03-05 10:30AM EDT | 410.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 1 | 128 | 41.52% |
| INTU250117P00420000 | 2024-06-10 3:53PM EDT | 420.00 | 5.30 | 1.25 | 4.40 | 0.00 | - | 1 | 121 | 36.64% |
| INTU250117P00430000 | 2024-06-18 2:29PM EDT | 430.00 | 3.95 | 2.25 | 3.90 | 0.00 | - | 1 | 292 | 33.95% |
| INTU250117P00440000 | 2024-06-07 2:44PM EDT | 440.00 | 6.80 | 2.15 | 4.10 | 0.00 | - | 3 | 50 | 32.66% |
| INTU250117P00450000 | 2024-06-20 2:51PM EDT | 450.00 | 5.00 | 3.40 | 4.30 | 0.00 | - | 5 | 520 | 31.37% |
| INTU250117P00460000 | 2024-06-07 3:13PM EDT | 460.00 | 9.30 | 4.10 | 5.20 | 0.00 | - | 1 | 49 | 31.17% |
| INTU250117P00470000 | 2024-06-11 10:16AM EDT | 470.00 | 11.80 | 4.20 | 6.00 | 0.00 | - | 1 | 63 | 30.65% |
| INTU250117P00480000 | 2024-06-17 2:27PM EDT | 480.00 | 8.30 | 3.00 | 6.40 | 0.00 | - | 1 | 90 | 29.49% |
| INTU250117P00490000 | 2024-06-21 3:28PM EDT | 490.00 | 7.50 | 6.80 | 7.30 | -1.16 | -13.39% | 9 | 374 | 28.90% |
| INTU250117P00500000 | 2024-06-21 3:40PM EDT | 500.00 | 8.70 | 8.00 | 10.30 | -2.25 | -20.55% | 1 | 115 | 30.37% |
| INTU250117P00510000 | 2024-06-13 10:45AM EDT | 510.00 | 13.90 | 9.10 | 10.60 | 0.00 | - | 6 | 54 | 28.84% |
| INTU250117P00520000 | 2024-06-13 9:34AM EDT | 520.00 | 17.30 | 10.10 | 11.50 | 0.00 | - | 6 | 150 | 27.84% |
| INTU250117P00530000 | 2024-06-12 12:24PM EDT | 530.00 | 18.11 | 10.90 | 14.60 | 0.00 | - | 5 | 43 | 28.58% |
| INTU250117P00540000 | 2024-06-18 1:01PM EDT | 540.00 | 19.00 | 14.00 | 14.70 | 0.00 | - | 1 | 280 | 26.74% |
| INTU250117P00550000 | 2024-06-21 11:17AM EDT | 550.00 | 18.15 | 16.10 | 16.80 | -2.25 | -11.03% | 1 | 266 | 26.35% |
| INTU250117P00560000 | 2024-06-21 3:30PM EDT | 560.00 | 19.90 | 18.40 | 20.30 | -4.05 | -16.91% | 3 | 218 | 26.76% |
| INTU250117P00570000 | 2024-06-17 3:13PM EDT | 570.00 | 29.08 | 21.00 | 22.30 | 0.00 | - | 15 | 278 | 25.96% |
| INTU250117P00580000 | 2024-06-20 3:30PM EDT | 580.00 | 29.14 | 21.70 | 24.80 | 0.00 | - | 5 | 209 | 25.35% |
| INTU250117P00590000 | 2024-06-20 3:44PM EDT | 590.00 | 32.63 | 27.10 | 28.00 | 0.00 | - | 5 | 250 | 25.01% |
| INTU250117P00600000 | 2024-06-21 3:29PM EDT | 600.00 | 32.35 | 29.60 | 35.40 | -7.75 | -19.33% | 2 | 89 | 26.86% |
| INTU250117P00610000 | 2024-06-14 2:35PM EDT | 610.00 | 49.10 | 34.00 | 35.40 | 0.00 | - | 6 | 102 | 24.38% |
| INTU250117P00620000 | 2024-06-20 9:34AM EDT | 620.00 | 48.80 | 38.60 | 40.40 | 0.00 | - | 3 | 71 | 24.50% |
| INTU250117P00630000 | 2024-06-20 1:35PM EDT | 630.00 | 50.60 | 39.00 | 45.20 | 0.00 | - | 5 | 112 | 24.33% |
| INTU250117P00640000 | 2024-05-28 10:05AM EDT | 640.00 | 69.50 | 47.60 | 50.00 | 0.00 | - | 5 | 151 | 23.98% |
| INTU250117P00650000 | 2024-06-11 2:04PM EDT | 650.00 | 90.40 | 52.60 | 55.50 | 0.00 | - | 2 | 64 | 23.83% |
| INTU250117P00660000 | 2024-05-23 10:06AM EDT | 660.00 | 48.70 | 57.70 | 59.50 | 0.00 | - | 5 | 166 | 22.70% |
| INTU250117P00670000 | 2024-06-10 1:42PM EDT | 670.00 | 107.70 | 63.70 | 66.10 | 0.00 | - | 1 | 196 | 22.76% |
| INTU250117P00680000 | 2024-05-23 1:55PM EDT | 680.00 | 60.80 | 66.10 | 72.30 | 0.00 | - | 1 | 18 | 22.43% |
| INTU250117P00700000 | 2024-06-12 10:00AM EDT | 700.00 | 108.10 | 81.40 | 85.80 | 0.00 | - | 2 | 36 | 21.83% |
| INTU250117P00720000 | 2024-02-27 1:54PM EDT | 720.00 | 92.00 | 93.70 | 99.00 | 0.00 | - | 5 | 6 | 20.12% |
| INTU250117P00740000 | 2024-05-30 3:59PM EDT | 740.00 | 178.00 | 110.40 | 115.30 | 0.00 | - | 1 | 0 | 19.60% |
| INTU250117P00760000 | 2024-05-29 10:08AM EDT | 760.00 | 155.55 | 126.00 | 133.00 | 0.00 | - | 2 | 0 | 19.51% |
| INTU250117P00770000 | 2024-05-24 10:44AM EDT | 770.00 | 159.69 | 136.70 | 143.30 | 0.00 | - | 2 | 0 | 20.78% |
| INTU250117P00780000 | 2023-12-28 4:52PM EDT | 780.00 | 157.60 | 142.70 | 149.50 | 0.00 | - | 2 | 2 | 16.55% |
| INTU250117P00800000 | 2024-03-25 3:49PM EDT | 800.00 | 164.76 | 162.70 | 169.60 | 0.00 | - | - | 1 | 18.30% |
| INTU250117P00980000 | 2024-05-24 10:44AM EDT | 980.00 | 369.04 | 343.00 | 352.30 | 0.00 | - | 2 | 0 | 35.47% |
© 2024 Yahoo. All rights reserved.