Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116C00250000 | 2024-01-04 4:32PM EDT | 250.00 | 362.55 | 404.00 | 414.00 | 0.00 | - | - | 1 | 89.96% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 286.00 | 294.80 | 0.00 | - | - | 1 | 55.48% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 278.10 | 286.20 | 0.00 | - | - | 1 | 54.44% |
| INTU260116C00380000 | 2023-12-08 4:30PM EDT | 380.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116C00400000 | 2024-02-23 10:53AM EDT | 400.00 | 305.00 | 284.00 | 292.90 | 0.00 | - | 1 | 1 | 66.73% |
| INTU260116C00420000 | 2024-01-22 12:16PM EDT | 420.00 | 258.60 | 265.00 | 272.80 | 0.00 | - | 3 | 2 | 62.40% |
| INTU260116C00450000 | 2024-04-19 12:14PM EDT | 450.00 | 212.00 | 259.00 | 266.80 | 0.00 | - | 1 | 2 | 66.39% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 60.11% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 56.19% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 500.00 | 213.90 | 198.60 | 203.80 | 0.00 | - | 4 | 6 | 50.86% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 510.00 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 50.12% |
| INTU260116C00520000 | 2024-01-30 11:13AM EDT | 520.00 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 62.36% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 56.15% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 540.00 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 55.29% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 550.00 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 52.55% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 560.00 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 44.70% |
| INTU260116C00570000 | 2024-05-24 9:47AM EDT | 570.00 | 139.20 | 132.40 | 138.20 | -3.49 | -2.45% | 1 | 20 | 39.83% |
| INTU260116C00580000 | 2024-05-24 9:33AM EDT | 580.00 | 130.00 | 126.00 | 135.00 | +2.10 | +1.64% | 1 | 2 | 40.24% |
| INTU260116C00600000 | 2024-05-24 1:41PM EDT | 600.00 | 120.00 | 116.60 | 124.00 | -30.00 | -20.00% | 2 | 9 | 39.37% |
| INTU260116C00610000 | 2024-05-24 12:47PM EDT | 610.00 | 114.70 | 112.00 | 119.00 | -17.31 | -13.11% | 1 | 6 | 39.04% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 620.00 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 51.04% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 630.00 | 127.10 | 102.40 | 109.00 | 0.00 | - | 2 | 8 | 38.29% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 640.00 | 116.00 | 97.70 | 105.00 | 0.00 | - | 1 | 34 | 38.19% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 650.00 | 113.20 | 93.30 | 100.00 | 0.00 | - | 1 | 5 | 37.72% |
| INTU260116C00660000 | 2024-05-24 12:21PM EDT | 660.00 | 93.50 | 87.40 | 96.00 | -35.50 | -27.52% | 1 | 43 | 37.55% |
| INTU260116C00670000 | 2024-05-24 9:33AM EDT | 670.00 | 93.00 | 85.10 | 92.00 | -37.70 | -28.84% | 1 | 4 | 37.33% |
| INTU260116C00680000 | 2024-05-16 12:04PM EDT | 680.00 | 114.50 | 80.90 | 88.00 | 0.00 | - | 1 | 6 | 37.08% |
| INTU260116C00700000 | 2024-05-24 10:25AM EDT | 700.00 | 80.00 | 73.30 | 77.50 | -35.30 | -30.62% | 1 | 41 | 35.67% |
| INTU260116C00710000 | 2024-05-24 11:48AM EDT | 710.00 | 74.40 | 69.90 | 75.50 | +2.00 | +2.76% | 10 | 100 | 35.96% |
| INTU260116C00720000 | 2024-05-15 12:53PM EDT | 720.00 | 95.90 | 67.10 | 70.50 | 0.00 | - | 5 | 18 | 35.24% |
| INTU260116C00740000 | 2024-03-28 2:53PM EDT | 740.00 | 88.10 | 80.20 | 83.30 | 0.00 | - | 2 | 13 | 41.13% |
| INTU260116C00760000 | 2024-05-22 10:15AM EDT | 760.00 | 89.90 | 54.40 | 58.90 | 0.00 | - | 2 | 18 | 34.76% |
| INTU260116C00780000 | 2024-05-15 1:33PM EDT | 780.00 | 74.50 | 47.80 | 55.10 | 0.00 | - | 2 | 18 | 34.99% |
| INTU260116C00800000 | 2024-05-24 1:31PM EDT | 800.00 | 46.35 | 45.00 | 47.30 | -24.40 | -34.49% | 3 | 25 | 33.73% |
| INTU260116C00820000 | 2024-05-24 11:59AM EDT | 820.00 | 42.60 | 39.70 | 42.90 | -11.00 | -20.52% | 7 | 19 | 33.50% |
| INTU260116C00840000 | 2024-05-24 12:06PM EDT | 840.00 | 37.55 | 35.60 | 38.90 | -19.05 | -33.66% | 3 | 7 | 33.30% |
| INTU260116C00860000 | 2024-05-14 10:46AM EDT | 860.00 | 43.00 | 31.30 | 35.70 | 0.00 | - | 1 | 5 | 33.29% |
| INTU260116C00900000 | 2024-04-19 10:28AM EDT | 900.00 | 31.00 | 44.10 | 47.40 | 0.00 | - | 2 | 9 | 39.97% |
| INTU260116C00920000 | 2024-05-14 9:54AM EDT | 920.00 | 32.50 | 22.50 | 25.40 | 0.00 | - | 1 | 12 | 32.31% |
| INTU260116C00940000 | 2024-05-20 3:09PM EDT | 940.00 | 40.60 | 20.30 | 24.50 | 0.00 | - | 1 | 15 | 32.89% |
| INTU260116C00960000 | 2024-05-20 3:08PM EDT | 960.00 | 37.10 | 15.00 | 23.60 | 0.00 | - | 2 | 9 | 33.42% |
| INTU260116C00980000 | 2024-05-24 2:03PM EDT | 980.00 | 18.00 | 16.00 | 22.00 | -15.70 | -46.59% | 1 | 23 | 33.57% |
Putsfor16 January 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 | 46.31% |
| INTU260116P00260000 | 2023-11-21 12:50PM EDT | 260.00 | 7.70 | 2.20 | 10.00 | 0.00 | - | 1 | 3 | 49.09% |
| 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 | 45.01% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 42.80% |
| 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 | 42.76% |
| INTU260116P00320000 | 2024-04-19 12:37PM EDT | 320.00 | 9.00 | 3.10 | 9.40 | 0.00 | - | 1 | 2 | 38.06% |
| INTU260116P00340000 | 2024-05-24 11:54AM EDT | 340.00 | 9.00 | 7.80 | 9.90 | -1.80 | -16.67% | 1 | 4 | 35.56% |
| INTU260116P00350000 | 2024-05-08 2:54PM EDT | 350.00 | 10.05 | 6.80 | 11.80 | +0.22 | +2.24% | 1 | 2 | 35.86% |
| INTU260116P00360000 | 2024-05-08 3:17PM EDT | 360.00 | 11.00 | 7.70 | 14.50 | +0.20 | +1.85% | 2 | 8 | 36.63% |
| INTU260116P00370000 | 2024-05-24 1:45PM EDT | 370.00 | 12.10 | 11.00 | 14.60 | -0.60 | -4.72% | 2 | 11 | 35.21% |
| INTU260116P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 13.17 | 11.90 | 14.60 | 0.00 | - | 1 | 9 | 33.75% |
| INTU260116P00390000 | 2024-05-01 12:01PM EDT | 390.00 | 16.10 | 11.60 | 16.50 | 0.00 | - | 4 | 9 | 33.66% |
| INTU260116P00400000 | 2024-05-24 10:12AM EDT | 400.00 | 16.01 | 14.90 | 18.30 | +1.05 | +7.02% | 1 | 15 | 33.41% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 32.91% |
| INTU260116P00420000 | 2024-05-15 3:16PM EDT | 420.00 | 16.30 | 17.10 | 21.20 | 0.00 | - | 1 | 11 | 32.29% |
| INTU260116P00430000 | 2024-04-09 3:18PM EDT | 430.00 | 20.90 | 20.00 | 22.70 | 0.00 | - | 2 | 11 | 31.70% |
| INTU260116P00440000 | 2024-05-10 11:40AM EDT | 440.00 | 21.25 | 19.30 | 26.50 | 0.00 | - | 2 | 16 | 32.28% |
| INTU260116P00450000 | 2024-05-24 3:58PM EDT | 450.00 | 25.00 | 23.80 | 29.60 | +4.00 | +19.05% | 10 | 7 | 32.36% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 29.80% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 470.00 | 31.80 | 22.80 | 25.80 | 0.00 | - | 4 | 12 | 27.59% |
| INTU260116P00480000 | 2024-05-23 3:55PM EDT | 480.00 | 25.68 | 28.30 | 35.50 | 0.00 | - | 7 | 28 | 30.58% |
| INTU260116P00490000 | 2024-05-01 10:09AM EDT | 490.00 | 37.90 | 31.80 | 36.70 | 0.00 | - | 1 | 44 | 29.59% |
| INTU260116P00500000 | 2024-05-21 12:17PM EDT | 500.00 | 29.41 | 35.30 | 39.30 | 0.00 | - | 2 | 30 | 29.16% |
| INTU260116P00510000 | 2024-05-23 12:11PM EDT | 510.00 | 31.20 | 37.00 | 42.00 | 0.00 | - | 1 | 8 | 28.72% |
| INTU260116P00520000 | 2024-05-24 3:13PM EDT | 520.00 | 43.30 | 40.40 | 45.10 | +9.80 | +29.25% | 4 | 35 | 28.39% |
| INTU260116P00530000 | 2024-05-23 12:11PM EDT | 530.00 | 36.20 | 44.10 | 50.60 | 0.00 | - | 1 | 57 | 28.89% |
| INTU260116P00540000 | 2024-05-23 12:18PM EDT | 540.00 | 38.50 | 47.20 | 51.40 | 0.00 | - | 1 | 111 | 27.59% |
| INTU260116P00550000 | 2024-05-23 12:23PM EDT | 550.00 | 41.20 | 50.50 | 55.00 | 0.00 | - | 1 | 14 | 27.27% |
| INTU260116P00560000 | 2024-05-23 12:11PM EDT | 560.00 | 44.40 | 53.80 | 60.60 | 0.00 | - | 1 | 5 | 27.59% |
| INTU260116P00570000 | 2024-05-23 12:18PM EDT | 570.00 | 60.00 | 56.20 | 65.00 | +13.10 | +27.93% | 1 | 5 | 27.42% |
| INTU260116P00580000 | 2024-05-23 12:11PM EDT | 580.00 | 50.30 | 61.60 | 66.50 | 0.00 | - | 1 | 8 | 26.21% |
| INTU260116P00590000 | 2024-05-23 12:11PM EDT | 590.00 | 70.95 | 66.60 | 72.50 | +17.45 | +32.62% | 19 | 107 | 26.47% |
| INTU260116P00600000 | 2024-05-24 2:06PM EDT | 600.00 | 71.20 | 70.90 | 75.30 | +14.50 | +25.57% | 2 | 40 | 25.60% |
| INTU260116P00610000 | 2024-05-23 12:11PM EDT | 610.00 | 60.30 | 73.60 | 81.90 | 0.00 | - | 1 | 39 | 25.92% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 620.00 | 64.00 | 78.60 | 84.60 | 0.00 | - | 1 | 13 | 24.92% |
| INTU260116P00630000 | 2024-05-23 12:11PM EDT | 630.00 | 67.90 | 84.20 | 89.60 | 0.00 | - | 1 | 10 | 24.60% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 71.94 | 88.30 | 94.90 | 0.00 | - | 2 | 3 | 24.32% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 650.00 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 25.36% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 660.00 | 84.46 | 99.30 | 105.30 | 0.00 | - | 1 | 11 | 23.50% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 18.53% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 680.00 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 19.84% |
| 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 | 22.59% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 21.14% |
| 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.