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 | 393.00 | 403.00 | 0.00 | - | 1 | 1 | 61.05% |
| INTU260116C00300000 | 2024-05-30 10:13AM EDT | 300.00 | 294.00 | 349.00 | 358.00 | 0.00 | - | 1 | 1 | 55.67% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 286.00 | 294.80 | 0.00 | - | - | 1 | 45.50% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 278.10 | 286.20 | 0.00 | - | - | 1 | 44.76% |
| INTU260116C00380000 | 2024-05-30 10:31AM EDT | 380.00 | 232.00 | 280.00 | 289.00 | 0.00 | - | 1 | 1 | 51.03% |
| INTU260116C00400000 | 2024-06-17 12:38PM EDT | 400.00 | 236.80 | 265.00 | 272.90 | 0.00 | - | 1 | 1 | 49.54% |
| INTU260116C00420000 | 2024-06-13 3:22PM EDT | 420.00 | 218.90 | 249.00 | 257.00 | 0.00 | - | 2 | 3 | 48.07% |
| INTU260116C00450000 | 2024-06-07 2:48PM EDT | 450.00 | 181.00 | 226.00 | 233.00 | 0.00 | - | 1 | 3 | 45.65% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 53.04% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 51.68% |
| INTU260116C00500000 | 2024-05-30 12:38PM EDT | 500.00 | 147.32 | 188.40 | 196.70 | 0.00 | - | 1 | 7 | 42.79% |
| INTU260116C00510000 | 2024-06-20 9:50AM EDT | 510.00 | 171.51 | 181.00 | 189.70 | 0.00 | - | 1 | 4 | 42.24% |
| INTU260116C00520000 | 2024-05-24 9:47AM EDT | 520.00 | 169.50 | 176.40 | 184.00 | 0.00 | - | 4 | 5 | 42.15% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 50.71% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 540.00 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 50.03% |
| INTU260116C00550000 | 2024-05-28 2:36PM EDT | 550.00 | 137.00 | 156.00 | 163.60 | 0.00 | - | 2 | 34 | 40.42% |
| INTU260116C00560000 | 2024-06-05 10:05AM EDT | 560.00 | 106.37 | 150.00 | 157.90 | 0.00 | - | 1 | 14 | 40.17% |
| INTU260116C00570000 | 2024-05-24 9:47AM EDT | 570.00 | 139.20 | 144.00 | 152.00 | 0.00 | - | 1 | 21 | 39.82% |
| INTU260116C00580000 | 2024-06-10 3:47PM EDT | 580.00 | 96.66 | 138.20 | 144.80 | 0.00 | - | 1 | 12 | 38.97% |
| INTU260116C00600000 | 2024-06-11 2:54PM EDT | 600.00 | 87.40 | 126.00 | 133.90 | 0.00 | - | 1 | 21 | 38.40% |
| INTU260116C00610000 | 2024-05-28 2:16PM EDT | 610.00 | 106.48 | 121.00 | 129.00 | 0.00 | - | 11 | 17 | 38.23% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 620.00 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 47.01% |
| INTU260116C00630000 | 2024-05-29 9:35AM EDT | 630.00 | 104.00 | 110.00 | 118.00 | 0.00 | - | 1 | 7 | 37.39% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 640.00 | 116.00 | 97.70 | 105.00 | 0.00 | - | 1 | 34 | 34.50% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 650.00 | 113.20 | 93.30 | 100.00 | 0.00 | - | 1 | 5 | 34.17% |
| INTU260116C00660000 | 2024-05-30 10:51AM EDT | 660.00 | 69.71 | 96.00 | 104.00 | 0.00 | - | 1 | 41 | 36.67% |
| INTU260116C00670000 | 2024-06-10 10:43AM EDT | 670.00 | 61.00 | 91.20 | 96.90 | 0.00 | - | 1 | 5 | 35.58% |
| INTU260116C00680000 | 2024-05-31 3:21PM EDT | 680.00 | 59.55 | 86.10 | 92.20 | 0.00 | - | 1 | 6 | 35.21% |
| INTU260116C00690000 | 2024-06-03 2:54PM EDT | 690.00 | 56.38 | 81.80 | 88.00 | 0.00 | - | 8 | 15 | 34.97% |
| INTU260116C00700000 | 2024-06-21 10:59AM EDT | 700.00 | 78.00 | 77.90 | 83.60 | +15.65 | +25.10% | 2 | 54 | 34.63% |
| INTU260116C00710000 | 2024-06-18 3:54PM EDT | 710.00 | 66.00 | 73.80 | 79.70 | 0.00 | - | 5 | 110 | 34.41% |
| INTU260116C00720000 | 2024-06-21 3:09PM EDT | 720.00 | 71.59 | 72.60 | 75.70 | +23.14 | +47.76% | 10 | 20 | 34.12% |
| INTU260116C00740000 | 2024-06-13 11:17AM EDT | 740.00 | 49.97 | 65.30 | 69.10 | 0.00 | - | 7 | 22 | 33.87% |
| INTU260116C00760000 | 2024-05-22 10:15AM EDT | 760.00 | 89.90 | 58.30 | 61.50 | 0.00 | - | 2 | 18 | 33.15% |
| INTU260116C00780000 | 2024-06-21 2:54PM EDT | 780.00 | 52.23 | 52.90 | 55.40 | +10.73 | +25.86% | 22 | 18 | 32.77% |
| INTU260116C00800000 | 2024-06-21 12:40PM EDT | 800.00 | 47.50 | 47.70 | 50.10 | +15.70 | +49.37% | 8 | 49 | 32.51% |
| INTU260116C00820000 | 2024-06-17 12:38PM EDT | 820.00 | 31.30 | 42.50 | 47.70 | 0.00 | - | 1 | 37 | 33.13% |
| INTU260116C00840000 | 2024-06-12 3:56PM EDT | 840.00 | 27.00 | 35.00 | 44.00 | 0.00 | - | 1 | 7 | 33.19% |
| INTU260116C00860000 | 2024-05-29 11:03AM EDT | 860.00 | 31.50 | 31.00 | 40.00 | 0.00 | - | 1 | 4 | 33.04% |
| INTU260116C00900000 | 2024-05-30 10:04AM EDT | 900.00 | 16.90 | 24.00 | 33.00 | 0.00 | - | 2 | 11 | 32.76% |
| INTU260116C00920000 | 2024-05-14 9:54AM EDT | 920.00 | 32.50 | 15.50 | 18.00 | 0.00 | - | 1 | 12 | 27.37% |
| INTU260116C00940000 | 2024-05-30 3:14PM EDT | 940.00 | 13.90 | 19.00 | 27.00 | 0.00 | - | 2 | 12 | 32.45% |
| INTU260116C00960000 | 2024-05-20 3:08PM EDT | 960.00 | 37.10 | 12.60 | 18.50 | 0.00 | - | 2 | 9 | 29.55% |
| INTU260116C00980000 | 2024-05-29 12:36PM EDT | 980.00 | 15.60 | 14.00 | 20.70 | 0.00 | - | 1 | 24 | 31.54% |
| INTU260116C01000000 | 2024-06-12 1:48PM EDT | 1,000.00 | 9.90 | 12.00 | 18.90 | 0.00 | - | 1 | 2 | 31.56% |
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 | 48.94% |
| INTU260116P00260000 | 2024-06-14 3:14PM EDT | 260.00 | 4.80 | 1.30 | 5.60 | 0.00 | - | 1 | 3 | 45.25% |
| 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 | 47.71% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 45.44% |
| INTU260116P00300000 | 2023-11-08 4:25PM EDT | 300.00 | 14.00 | 9.40 | 10.30 | 0.00 | - | - | 1 | 44.92% |
| INTU260116P00310000 | 2024-06-17 2:17PM EDT | 310.00 | 5.60 | 2.30 | 7.80 | 0.00 | - | 1 | 2 | 40.28% |
| INTU260116P00320000 | 2024-05-31 11:40AM EDT | 320.00 | 8.40 | 2.60 | 8.40 | 0.00 | - | 1 | 3 | 39.48% |
| INTU260116P00330000 | 2024-06-10 9:34AM EDT | 330.00 | 8.50 | 3.00 | 8.90 | 0.00 | - | 1 | 3 | 38.54% |
| INTU260116P00340000 | 2024-06-10 3:16PM EDT | 340.00 | 9.21 | 3.10 | 9.60 | 0.00 | - | 2 | 6 | 37.80% |
| INTU260116P00350000 | 2024-05-24 9:33AM EDT | 350.00 | 10.05 | 3.50 | 8.60 | 0.00 | - | 1 | 3 | 35.30% |
| INTU260116P00360000 | 2024-05-24 10:20AM EDT | 360.00 | 11.00 | 4.00 | 11.90 | 0.00 | - | 2 | 9 | 37.07% |
| INTU260116P00370000 | 2024-06-12 9:59AM EDT | 370.00 | 10.20 | 4.60 | 10.40 | 0.00 | - | 2 | 12 | 34.28% |
| INTU260116P00380000 | 2024-06-17 1:52PM EDT | 380.00 | 11.70 | 8.00 | 11.70 | 0.00 | - | 1 | 8 | 34.04% |
| INTU260116P00390000 | 2024-06-13 10:34AM EDT | 390.00 | 13.10 | 7.20 | 11.60 | 0.00 | - | 8 | 6 | 32.58% |
| INTU260116P00400000 | 2024-06-21 3:40PM EDT | 400.00 | 12.20 | 8.20 | 12.80 | -1.57 | -11.40% | 2 | 17 | 32.19% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 35.68% |
| INTU260116P00420000 | 2024-06-13 10:19AM EDT | 420.00 | 17.60 | 10.00 | 15.20 | 0.00 | - | 7 | 14 | 31.22% |
| INTU260116P00430000 | 2024-06-21 10:07AM EDT | 430.00 | 17.00 | 12.10 | 16.90 | -1.91 | -10.10% | 200 | 14 | 30.99% |
| INTU260116P00440000 | 2024-06-20 9:53AM EDT | 440.00 | 19.58 | 14.50 | 18.40 | 0.00 | - | 1 | 18 | 30.57% |
| INTU260116P00450000 | 2024-06-13 11:17AM EDT | 450.00 | 22.81 | 17.70 | 21.90 | 0.00 | - | 1 | 40 | 31.22% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 32.73% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 470.00 | 31.80 | 22.80 | 25.80 | 0.00 | - | 4 | 12 | 30.48% |
| INTU260116P00480000 | 2024-05-30 10:51AM EDT | 480.00 | 36.72 | 20.30 | 27.50 | 0.00 | - | 1 | 27 | 29.91% |
| INTU260116P00490000 | 2024-05-30 10:51AM EDT | 490.00 | 40.48 | 22.80 | 27.80 | 0.00 | - | 1 | 43 | 28.65% |
| INTU260116P00500000 | 2024-06-21 9:42AM EDT | 500.00 | 31.91 | 26.10 | 31.40 | -2.62 | -7.59% | 1 | 30 | 28.88% |
| INTU260116P00510000 | 2024-05-23 12:11PM EDT | 510.00 | 31.20 | 27.50 | 37.00 | 0.00 | - | 1 | 8 | 29.86% |
| INTU260116P00520000 | 2024-06-21 1:43PM EDT | 520.00 | 35.64 | 32.60 | 35.20 | -4.36 | -10.90% | 2 | 35 | 27.64% |
| INTU260116P00530000 | 2024-05-23 12:11PM EDT | 530.00 | 36.20 | 33.00 | 38.60 | 0.00 | - | 1 | 57 | 27.57% |
| INTU260116P00540000 | 2024-06-13 9:30AM EDT | 540.00 | 49.59 | 36.00 | 43.60 | 0.00 | - | 5 | 117 | 28.04% |
| INTU260116P00550000 | 2024-05-23 12:23PM EDT | 550.00 | 41.20 | 39.20 | 48.00 | 0.00 | - | 1 | 14 | 28.18% |
| INTU260116P00560000 | 2024-06-12 9:48AM EDT | 560.00 | 54.50 | 43.00 | 51.00 | 0.00 | - | 11 | 11 | 27.73% |
| INTU260116P00570000 | 2024-05-30 2:47PM EDT | 570.00 | 72.90 | 46.10 | 54.00 | 0.00 | - | 1 | 6 | 27.24% |
| INTU260116P00580000 | 2024-05-23 12:11PM EDT | 580.00 | 50.30 | 49.00 | 55.80 | 0.00 | - | 1 | 8 | 26.28% |
| INTU260116P00590000 | 2024-06-14 12:25PM EDT | 590.00 | 67.50 | 53.00 | 61.00 | 0.00 | - | 1 | 130 | 26.44% |
| INTU260116P00600000 | 2024-05-24 2:06PM EDT | 600.00 | 71.20 | 58.10 | 63.50 | 0.00 | - | 2 | 41 | 25.63% |
| INTU260116P00610000 | 2024-06-07 9:52AM EDT | 610.00 | 89.35 | 62.00 | 69.00 | 0.00 | - | 1 | 38 | 25.77% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 620.00 | 64.00 | 66.00 | 73.80 | 0.00 | - | 1 | 13 | 25.60% |
| INTU260116P00630000 | 2024-05-30 10:55AM EDT | 630.00 | 100.70 | 69.00 | 78.00 | 0.00 | - | 1 | 10 | 25.19% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 71.94 | 75.20 | 82.00 | 0.00 | - | 2 | 3 | 24.65% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 650.00 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 29.94% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 660.00 | 84.46 | 100.10 | 107.80 | 0.00 | - | 1 | 11 | 29.05% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 23.65% |
| INTU260116P00680000 | 2024-06-21 3:06PM EDT | 680.00 | 101.40 | 94.00 | 101.20 | -6.40 | -5.94% | 2 | 7 | 22.94% |
| 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 | 28.45% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 27.60% |
| 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.