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 | 122.00 | 124.50 | 0.00 | - | - | 2 | 266.31% |
| INTU230609C00330000 | 2023-05-25 9:31AM EDT | 330.00 | 84.10 | 92.30 | 94.10 | 0.00 | - | - | 1 | 187.11% |
| INTU230609C00340000 | 2023-05-31 11:22AM EDT | 340.00 | 75.50 | 82.70 | 83.90 | 0.00 | - | - | 1 | 158.89% |
| INTU230609C00350000 | 2023-06-05 11:26AM EDT | 350.00 | 86.00 | 72.40 | 74.40 | 0.00 | - | 1 | 2 | 98.44% |
| INTU230609C00355000 | 2023-05-31 11:33AM EDT | 355.00 | 58.60 | 67.60 | 68.90 | 0.00 | - | 1 | 2 | 132.13% |
| INTU230609C00360000 | 2023-05-30 9:44AM EDT | 360.00 | 67.10 | 62.80 | 63.90 | 0.00 | - | 1 | 1 | 123.34% |
| INTU230609C00365000 | 2023-06-08 10:53AM EDT | 365.00 | 61.50 | 57.60 | 58.90 | +1.90 | +3.19% | 1 | 1 | 114.55% |
| INTU230609C00370000 | 2023-05-25 9:45AM EDT | 370.00 | 40.70 | 52.80 | 53.90 | 0.00 | - | 1 | 1 | 105.81% |
| INTU230609C00380000 | 2023-06-07 3:58PM EDT | 380.00 | 43.24 | 42.60 | 43.90 | 0.00 | - | 24 | 2 | 88.38% |
| INTU230609C00385000 | 2023-05-31 11:13AM EDT | 385.00 | 29.50 | 37.80 | 39.00 | 0.00 | - | 4 | 3 | 52.93% |
| INTU230609C00390000 | 2023-06-08 12:19PM EDT | 390.00 | 33.80 | 32.60 | 33.90 | +1.50 | +4.64% | 1 | 4 | 70.90% |
| INTU230609C00395000 | 2023-06-01 3:23PM EDT | 395.00 | 30.50 | 27.80 | 28.90 | 0.00 | - | 4 | 6 | 62.11% |
| INTU230609C00400000 | 2023-06-08 10:29AM EDT | 400.00 | 21.50 | 23.00 | 24.00 | -10.70 | -33.23% | 1 | 14 | 55.37% |
| INTU230609C00405000 | 2023-06-08 10:14AM EDT | 405.00 | 16.56 | 17.60 | 19.00 | -29.94 | -64.39% | 2 | 13 | 46.00% |
| INTU230609C00407500 | 2023-05-31 11:13AM EDT | 407.50 | 11.90 | 14.50 | 16.80 | 0.00 | - | 1 | 2 | 46.14% |
| INTU230609C00410000 | 2023-06-08 3:48PM EDT | 410.00 | 13.17 | 12.20 | 14.30 | -0.14 | -1.05% | 3 | 11 | 40.92% |
| INTU230609C00412500 | 2023-06-05 9:47AM EDT | 412.50 | 11.60 | 10.00 | 11.70 | -12.65 | -52.16% | 2 | 50 | 34.23% |
| INTU230609C00415000 | 2023-06-07 3:50PM EDT | 415.00 | 8.74 | 8.10 | 9.40 | -1.06 | -10.82% | 1 | 48 | 31.20% |
| INTU230609C00417500 | 2023-06-08 9:43AM EDT | 417.50 | 9.75 | 6.20 | 7.20 | -1.85 | -15.95% | 2 | 6 | 28.37% |
| INTU230609C00420000 | 2023-06-08 3:55PM EDT | 420.00 | 5.00 | 4.30 | 5.50 | -1.00 | -16.67% | 149 | 52 | 28.69% |
| INTU230609C00422500 | 2023-06-08 2:24PM EDT | 422.50 | 3.90 | 2.90 | 3.60 | -0.48 | -10.96% | 95 | 18 | 25.23% |
| INTU230609C00425000 | 2023-06-08 3:59PM EDT | 425.00 | 2.15 | 1.85 | 2.35 | -1.35 | -38.57% | 144 | 106 | 24.76% |
| INTU230609C00427500 | 2023-06-08 2:42PM EDT | 427.50 | 1.65 | 1.10 | 1.55 | -0.95 | -36.54% | 58 | 43 | 25.49% |
| INTU230609C00430000 | 2023-06-08 3:58PM EDT | 430.00 | 0.90 | 0.65 | 0.95 | -0.98 | -52.13% | 218 | 283 | 25.76% |
| INTU230609C00432500 | 2023-06-08 3:58PM EDT | 432.50 | 0.50 | 0.40 | 0.55 | -0.80 | -61.54% | 56 | 99 | 25.93% |
| INTU230609C00435000 | 2023-06-08 3:59PM EDT | 435.00 | 0.34 | 0.25 | 0.40 | -0.56 | -62.22% | 196 | 192 | 28.03% |
| INTU230609C00437500 | 2023-06-08 3:11PM EDT | 437.50 | 0.20 | 0.15 | 0.35 | -0.50 | -71.43% | 30 | 312 | 31.25% |
| INTU230609C00440000 | 2023-06-08 3:48PM EDT | 440.00 | 0.15 | 0.10 | 0.50 | -0.36 | -70.59% | 52 | 248 | 38.50% |
| INTU230609C00442500 | 2023-06-08 12:09PM EDT | 442.50 | 0.22 | 0.05 | 0.25 | -0.13 | -37.14% | 10 | 294 | 36.52% |
| INTU230609C00445000 | 2023-06-08 3:59PM EDT | 445.00 | 0.13 | 0.05 | 0.30 | -0.20 | -60.61% | 111 | 133 | 41.70% |
| INTU230609C00447500 | 2023-06-08 10:30AM EDT | 447.50 | 0.05 | 0.05 | 0.35 | -0.55 | -91.67% | 5 | 41 | 46.78% |
| INTU230609C00450000 | 2023-06-08 11:18AM EDT | 450.00 | 0.11 | 0.10 | 0.15 | -0.16 | -59.26% | 10 | 210 | 43.16% |
| INTU230609C00452500 | 2023-06-08 3:35PM EDT | 452.50 | 0.12 | 0.00 | 0.15 | -0.08 | -40.00% | 92 | 204 | 46.39% |
| INTU230609C00455000 | 2023-06-08 1:09PM EDT | 455.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 45 | 251 | 46.48% |
| INTU230609C00460000 | 2023-06-08 2:27PM EDT | 460.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 31 | 273 | 52.54% |
| INTU230609C00465000 | 2023-06-08 3:51PM EDT | 465.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 65 | 111 | 53.13% |
| INTU230609C00470000 | 2023-06-08 2:02PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 12 | 113 | 53.91% |
| INTU230609C00475000 | 2023-06-06 3:28PM EDT | 475.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 46 | 94 | 75.10% |
| INTU230609C00480000 | 2023-06-07 11:15AM EDT | 480.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 23 | 43 | 80.86% |
| INTU230609C00485000 | 2023-06-06 3:23PM EDT | 485.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 11 | 86.43% |
| INTU230609C00490000 | 2023-06-07 1:26PM EDT | 490.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 95 | 117.24% |
| INTU230609C00495000 | 2023-06-06 11:08AM EDT | 495.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 8 | 19 | 87.11% |
| INTU230609C00500000 | 2023-06-07 1:26PM EDT | 500.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 53 | 120.70% |
| INTU230609C00505000 | 2023-06-02 10:56AM EDT | 505.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 15 | 119.34% |
| INTU230609C00510000 | 2023-05-24 12:47PM EDT | 510.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 3 | 142.04% |
| INTU230609C00570000 | 2023-05-08 10:36AM EDT | 570.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 207.23% |
| INTU230609C00580000 | 2023-06-05 11:20AM EDT | 580.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 144.53% |
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 | 0.05 | 0.00 | - | 14 | 14 | 176.56% |
| INTU230609P00300000 | 2023-06-01 1:38PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 161.72% |
| INTU230609P00330000 | 2023-06-02 10:37AM EDT | 330.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 1 | 20 | 180.27% |
| INTU230609P00340000 | 2023-06-01 10:34AM EDT | 340.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 168.55% |
| INTU230609P00345000 | 2023-05-30 9:36AM EDT | 345.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 17 | 159.13% |
| INTU230609P00350000 | 2023-06-02 1:11PM EDT | 350.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 105.86% |
| INTU230609P00355000 | 2023-06-02 3:24PM EDT | 355.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 15 | 16 | 110.35% |
| INTU230609P00360000 | 2023-06-07 11:19AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 127 | 91.80% |
| INTU230609P00365000 | 2023-06-08 10:53AM EDT | 365.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 5 | 9 | 84.77% |
| INTU230609P00370000 | 2023-06-08 10:37AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 48 | 77.93% |
| INTU230609P00375000 | 2023-06-05 2:55PM EDT | 375.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 73.83% |
| INTU230609P00380000 | 2023-06-07 3:27PM EDT | 380.00 | 0.15 | 0.00 | 0.75 | +0.10 | +200.00% | 9 | 117 | 82.42% |
| INTU230609P00385000 | 2023-06-06 9:30AM EDT | 385.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 59.57% |
| INTU230609P00390000 | 2023-06-08 3:44PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 14 | 80 | 50.49% |
| INTU230609P00395000 | 2023-06-08 3:19PM EDT | 395.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 23 | 65 | 54.93% |
| INTU230609P00400000 | 2023-06-08 2:16PM EDT | 400.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 4 | 106 | 38.38% |
| INTU230609P00405000 | 2023-06-08 3:59PM EDT | 405.00 | 0.13 | 0.05 | 0.30 | -0.26 | -66.67% | 6 | 40 | 38.38% |
| INTU230609P00407500 | 2023-06-08 11:33AM EDT | 407.50 | 0.20 | 0.05 | 0.75 | -0.28 | -58.33% | 12 | 229 | 43.12% |
| INTU230609P00410000 | 2023-06-08 11:48AM EDT | 410.00 | 0.27 | 0.15 | 0.30 | -0.48 | -64.00% | 44 | 118 | 29.83% |
| INTU230609P00412500 | 2023-06-08 3:44PM EDT | 412.50 | 0.37 | 0.20 | 0.40 | -0.68 | -64.76% | 57 | 294 | 27.37% |
| INTU230609P00415000 | 2023-06-08 3:49PM EDT | 415.00 | 0.57 | 0.40 | 0.65 | -0.88 | -60.69% | 45 | 65 | 26.32% |
| INTU230609P00417500 | 2023-06-08 3:12PM EDT | 417.50 | 0.90 | 0.70 | 1.00 | -1.34 | -59.82% | 67 | 38 | 24.84% |
| INTU230609P00420000 | 2023-06-08 3:27PM EDT | 420.00 | 1.74 | 1.30 | 1.65 | -1.56 | -47.27% | 142 | 138 | 24.41% |
| INTU230609P00422500 | 2023-06-08 3:58PM EDT | 422.50 | 2.30 | 2.10 | 2.65 | -1.91 | -45.37% | 61 | 63 | 24.51% |
| INTU230609P00425000 | 2023-06-08 3:03PM EDT | 425.00 | 3.70 | 3.30 | 4.50 | -1.56 | -29.66% | 54 | 83 | 28.91% |
| INTU230609P00427500 | 2023-06-08 10:56AM EDT | 427.50 | 4.50 | 5.00 | 5.90 | -3.00 | -40.00% | 4 | 82 | 27.39% |
| INTU230609P00430000 | 2023-06-08 3:54PM EDT | 430.00 | 7.40 | 6.60 | 8.00 | -1.30 | -14.94% | 14 | 114 | 30.08% |
| INTU230609P00432500 | 2023-06-08 10:54AM EDT | 432.50 | 7.59 | 8.90 | 10.30 | -3.21 | -29.72% | 2 | 50 | 33.69% |
| INTU230609P00435000 | 2023-06-08 10:04AM EDT | 435.00 | 13.75 | 10.50 | 12.70 | +0.20 | +1.48% | 1 | 75 | 37.79% |
| INTU230609P00437500 | 2023-06-08 10:54AM EDT | 437.50 | 11.76 | 12.90 | 15.10 | -3.59 | -23.39% | 13 | 62 | 41.46% |
| INTU230609P00440000 | 2023-06-08 11:50AM EDT | 440.00 | 15.70 | 15.10 | 17.90 | -2.49 | -13.69% | 8 | 55 | 50.42% |
| INTU230609P00442500 | 2023-06-07 3:27PM EDT | 442.50 | 18.86 | 17.40 | 19.80 | 0.00 | - | 20 | 51 | 45.75% |
| INTU230609P00445000 | 2023-06-08 10:43AM EDT | 445.00 | 19.65 | 20.10 | 22.30 | -1.85 | -8.60% | 2 | 25 | 49.98% |
| INTU230609P00447500 | 2023-06-07 11:57AM EDT | 447.50 | 18.10 | 22.60 | 24.60 | 0.00 | - | 8 | 30 | 49.66% |
| INTU230609P00450000 | 2023-06-08 9:44AM EDT | 450.00 | 26.51 | 25.80 | 27.20 | -1.37 | -4.91% | 1 | 220 | 55.91% |
| INTU230609P00452500 | 2023-06-07 10:37AM EDT | 452.50 | 20.79 | 28.30 | 30.00 | 0.00 | - | 6 | 10 | 66.16% |
| INTU230609P00460000 | 2023-06-07 10:39AM EDT | 460.00 | 28.95 | 36.10 | 37.50 | 0.00 | - | 3 | 0 | 56.35% |
| INTU230609P00465000 | 2023-06-08 12:41PM EDT | 465.00 | 41.50 | 41.20 | 42.20 | +20.50 | +97.62% | 1 | 0 | 54.49% |
| INTU230609P00470000 | 2023-05-15 2:35PM EDT | 470.00 | 50.80 | 46.00 | 47.30 | 0.00 | - | - | 0 | 87.79% |
| INTU230609P00475000 | 2023-06-06 11:59AM EDT | 475.00 | 22.90 | 50.90 | 52.40 | 0.00 | - | 2 | 0 | 53.91% |
| INTU230609P00485000 | 2023-05-22 11:12AM EDT | 485.00 | 35.30 | 60.90 | 62.60 | 0.00 | - | 1 | 0 | 81.05% |
| INTU230609P00495000 | 2023-05-25 9:31AM EDT | 495.00 | 81.70 | 71.10 | 72.60 | 0.00 | - | - | 0 | 99.90% |
| INTU230609P00510000 | 2023-05-31 9:47AM EDT | 510.00 | 98.90 | 86.20 | 87.10 | 0.00 | - | - | 0 | 82.81% |
| INTU230609P00570000 | 2023-06-01 11:33AM EDT | 570.00 | 146.20 | 146.20 | 147.30 | 0.00 | - | - | 0 | 159.77% |
© 2023 Yahoo. All rights reserved.