Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208C00290000 | 2023-11-15 11:31AM EST | 290.00 | 274.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00300000 | 2023-11-13 1:28PM EST | 300.00 | 231.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00310000 | 2023-11-13 3:12PM EST | 310.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00320000 | 2023-11-13 2:20PM EST | 320.00 | 214.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00350000 | 2023-11-14 11:42AM EST | 350.00 | 204.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00360000 | 2023-11-15 2:05PM EST | 360.00 | 200.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00450000 | 2023-11-27 11:35AM EST | 450.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU231208C00480000 | 2023-10-30 2:45PM EST | 480.00 | 27.40 | 96.20 | 100.00 | 0.00 | - | - | 1 | 122.39% |
| INTU231208C00485000 | 2023-11-30 1:30PM EST | 485.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00490000 | 2023-11-30 3:48PM EST | 490.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU231208C00495000 | 2023-11-30 9:50AM EST | 495.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00500000 | 2023-11-28 10:53AM EST | 500.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231208C00510000 | 2023-11-30 12:16PM EST | 510.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231208C00520000 | 2023-12-01 3:52PM EST | 520.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231208C00530000 | 2023-11-29 3:33PM EST | 530.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU231208C00540000 | 2023-12-01 1:23PM EST | 540.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231208C00545000 | 2023-12-01 12:18PM EST | 545.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231208C00550000 | 2023-12-01 3:42PM EST | 550.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU231208C00552500 | 2023-12-01 10:42AM EST | 552.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231208C00555000 | 2023-11-29 9:55AM EST | 555.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208C00557500 | 2023-12-01 1:05PM EST | 557.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231208C00560000 | 2023-12-01 3:24PM EST | 560.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTU231208C00562500 | 2023-12-01 10:20AM EST | 562.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231208C00565000 | 2023-12-01 3:14PM EST | 565.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU231208C00567500 | 2023-12-01 3:44PM EST | 567.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTU231208C00570000 | 2023-12-01 11:34AM EST | 570.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTU231208C00572500 | 2023-12-01 3:45PM EST | 572.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTU231208C00575000 | 2023-12-01 3:31PM EST | 575.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| INTU231208C00577500 | 2023-12-01 2:47PM EST | 577.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| INTU231208C00580000 | 2023-12-01 3:45PM EST | 580.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| INTU231208C00582500 | 2023-12-01 3:29PM EST | 582.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU231208C00585000 | 2023-12-01 3:53PM EST | 585.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| INTU231208C00587500 | 2023-12-01 3:52PM EST | 587.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| INTU231208C00590000 | 2023-12-01 3:50PM EST | 590.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTU231208C00592500 | 2023-12-01 3:52PM EST | 592.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU231208C00595000 | 2023-12-01 3:28PM EST | 595.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTU231208C00600000 | 2023-12-01 3:56PM EST | 600.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTU231208C00605000 | 2023-12-01 2:41PM EST | 605.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU231208C00610000 | 2023-12-01 12:52PM EST | 610.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU231208C00615000 | 2023-12-01 2:41PM EST | 615.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU231208C00620000 | 2023-12-01 1:02PM EST | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| INTU231208C00625000 | 2023-11-30 1:42PM EST | 625.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU231208C00630000 | 2023-12-01 12:55PM EST | 630.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU231208C00635000 | 2023-11-28 2:53PM EST | 635.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU231208C00640000 | 2023-11-29 9:42AM EST | 640.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU231208C00650000 | 2023-11-29 9:36AM EST | 650.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU231208C00655000 | 2023-11-29 9:36AM EST | 655.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU231208C00660000 | 2023-11-29 9:36AM EST | 660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU231208C00680000 | 2023-11-29 10:52AM EST | 680.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208P00340000 | 2023-11-10 11:25AM EST | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU231208P00360000 | 2023-10-30 10:41AM EST | 360.00 | 0.91 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 203.86% |
| INTU231208P00370000 | 2023-11-22 10:30AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU231208P00380000 | 2023-11-22 12:39PM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTU231208P00390000 | 2023-11-24 10:17AM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU231208P00400000 | 2023-11-21 10:46AM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU231208P00410000 | 2023-11-29 9:30AM EST | 410.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU231208P00420000 | 2023-11-29 9:30AM EST | 420.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTU231208P00430000 | 2023-11-28 9:32AM EST | 430.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU231208P00440000 | 2023-11-29 3:30PM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTU231208P00450000 | 2023-12-01 1:15PM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTU231208P00460000 | 2023-11-27 3:27PM EST | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU231208P00470000 | 2023-11-20 3:59PM EST | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| INTU231208P00480000 | 2023-11-22 3:38PM EST | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| INTU231208P00485000 | 2023-11-28 3:56PM EST | 485.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU231208P00490000 | 2023-11-30 1:47PM EST | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU231208P00495000 | 2023-11-29 9:40AM EST | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU231208P00500000 | 2023-11-30 3:01PM EST | 500.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU231208P00505000 | 2023-12-01 3:51PM EST | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU231208P00510000 | 2023-11-29 3:40PM EST | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTU231208P00515000 | 2023-12-01 11:10AM EST | 515.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTU231208P00520000 | 2023-12-01 3:00PM EST | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTU231208P00525000 | 2023-11-28 2:50PM EST | 525.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU231208P00530000 | 2023-12-01 3:30PM EST | 530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| INTU231208P00535000 | 2023-11-30 2:30PM EST | 535.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU231208P00540000 | 2023-12-01 3:50PM EST | 540.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| INTU231208P00545000 | 2023-12-01 3:54PM EST | 545.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTU231208P00550000 | 2023-12-01 3:54PM EST | 550.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| INTU231208P00552500 | 2023-12-01 3:13PM EST | 552.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU231208P00555000 | 2023-12-01 3:00PM EST | 555.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| INTU231208P00557500 | 2023-12-01 2:20PM EST | 557.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU231208P00560000 | 2023-12-01 3:50PM EST | 560.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| INTU231208P00562500 | 2023-12-01 11:10AM EST | 562.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| INTU231208P00565000 | 2023-12-01 3:47PM EST | 565.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| INTU231208P00567500 | 2023-12-01 2:47PM EST | 567.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| INTU231208P00570000 | 2023-12-01 3:54PM EST | 570.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| INTU231208P00572500 | 2023-12-01 11:45AM EST | 572.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| INTU231208P00575000 | 2023-12-01 1:23PM EST | 575.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTU231208P00577500 | 2023-12-01 1:05PM EST | 577.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU231208P00580000 | 2023-12-01 1:27PM EST | 580.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU231208P00585000 | 2023-12-01 3:18PM EST | 585.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU231208P00590000 | 2023-12-01 10:18AM EST | 590.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU231208P00595000 | 2023-11-29 1:12PM EST | 595.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208P00600000 | 2023-11-29 9:37AM EST | 600.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208P00605000 | 2023-11-28 10:38AM EST | 605.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208P00610000 | 2023-11-28 3:49PM EST | 610.00 | 45.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208P00655000 | 2023-11-29 9:38AM EST | 655.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU231208P00670000 | 2023-11-29 9:36AM EST | 670.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.