NasdaqGS - Delayed Quote USD

Intuit Inc. (INTU)

608.38 -4.83 (-0.79%)
At close: April 18 at 4:00 PM EDT
607.00 -1.38 (-0.23%)
After hours: April 18 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTU240419C00340000 3/18/2024 6:59 PM 340 293.95 270.40 277.90 0.00 0.00% 1 0 762.50%
INTU240419C00370000 8/15/2023 7:50 PM 370 147.80 188.50 194.60 0.00 0.00% 1 3 0.00%
INTU240419C00380000 2/2/2024 8:43 PM 380 266.10 285.00 292.90 0.00 0.00% 19 4 1,492.43%
INTU240419C00400000 4/9/2024 2:09 PM 400 247.00 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419C00410000 11/3/2023 3:06 PM 410 107.10 169.30 177.00 0.00 0.00% 1 3 0.00%
INTU240419C00420000 4/15/2024 4:54 PM 420 198.14 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419C00440000 5/24/2023 1:32 PM 440 53.10 64.20 66.20 0.00 0.00% - 1 0.00%
INTU240419C00450000 1/19/2024 7:39 PM 450 179.00 206.00 214.00 0.00 0.00% 2 9 1,049.68%
INTU240419C00460000 12/4/2023 3:29 PM 460 116.00 139.30 142.80 0.00 0.00% 1 1 0.00%
INTU240419C00470000 4/18/2024 1:35 PM 470 143.10 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00480000 4/15/2024 7:57 PM 480 132.60 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419C00490000 4/2/2024 1:30 PM 490 140.18 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00500000 4/18/2024 4:34 PM 500 110.62 0.00 0.00 0.00 0.00% 10 0 0.00%
INTU240419C00510000 12/27/2023 3:18 PM 510 128.20 136.00 144.00 0.00 0.00% 1 117 704.10%
INTU240419C00520000 4/17/2024 2:26 PM 520 94.50 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00530000 4/9/2024 2:13 PM 530 116.50 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00540000 4/18/2024 1:35 PM 540 73.20 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00545000 4/12/2024 4:19 PM 545 77.87 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00550000 4/18/2024 7:54 PM 550 58.61 0.00 0.00 0.00 0.00% 3 0 0.00%
INTU240419C00560000 4/18/2024 2:49 PM 560 52.97 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00570000 4/18/2024 7:57 PM 570 38.48 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00580000 4/18/2024 2:49 PM 580 33.07 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419C00585000 4/10/2024 7:29 PM 585 45.55 0.00 0.00 0.00 0.00% - 0 0.00%
INTU240419C00590000 4/17/2024 7:32 PM 590 24.85 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419C00600000 4/18/2024 4:28 PM 600 11.84 0.00 0.00 0.00 0.00% 3 0 0.00%
INTU240419C00605000 4/10/2024 5:19 PM 605 28.30 0.00 0.00 0.00 0.00% - 0 0.00%
INTU240419C00610000 4/18/2024 7:54 PM 610 3.40 0.00 0.00 0.00 0.00% 15 0 1.56%
INTU240419C00615000 4/18/2024 7:52 PM 615 2.03 0.00 0.00 0.00 0.00% 16 0 6.25%
INTU240419C00620000 4/18/2024 5:44 PM 620 0.60 0.00 0.00 0.00 0.00% 6 0 6.25%
INTU240419C00625000 4/18/2024 7:52 PM 625 0.39 0.00 0.00 0.00 0.00% 13 0 12.50%
INTU240419C00630000 4/18/2024 7:39 PM 630 0.22 0.00 0.00 0.00 0.00% 21 0 12.50%
INTU240419C00632500 4/18/2024 4:33 PM 632.5 0.22 0.00 0.00 0.00 0.00% 1 0 12.50%
INTU240419C00635000 4/18/2024 5:07 PM 635 0.12 0.00 0.00 0.00 0.00% 4 0 12.50%
INTU240419C00637500 4/18/2024 4:33 PM 637.5 0.15 0.00 0.00 0.00 0.00% 11 0 25.00%
INTU240419C00640000 4/18/2024 7:12 PM 640 0.10 0.00 0.00 0.00 0.00% 28 0 25.00%
INTU240419C00642500 4/18/2024 1:45 PM 642.5 0.17 0.00 0.00 0.00 0.00% 10 0 25.00%
INTU240419C00645000 4/18/2024 7:06 PM 645 0.06 0.00 0.00 0.00 0.00% 3 0 25.00%
INTU240419C00647500 4/16/2024 6:59 PM 647.5 0.54 0.00 0.00 0.00 0.00% 52 0 25.00%
INTU240419C00650000 4/18/2024 1:40 PM 650 0.23 0.00 0.00 0.00 0.00% 5 0 25.00%
INTU240419C00652500 4/18/2024 7:58 PM 652.5 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU240419C00655000 4/18/2024 7:59 PM 655 0.05 0.00 0.00 0.00 0.00% 14 0 25.00%
INTU240419C00657500 4/18/2024 7:59 PM 657.5 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
INTU240419C00660000 4/18/2024 7:58 PM 660 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU240419C00662500 4/18/2024 7:58 PM 662.5 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
INTU240419C00665000 4/18/2024 7:58 PM 665 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU240419C00670000 4/18/2024 7:52 PM 670 0.05 0.00 0.00 0.00 0.00% 100 0 50.00%
INTU240419C00675000 4/18/2024 4:19 PM 675 0.38 0.00 0.00 0.00 0.00% 34 0 50.00%
INTU240419C00680000 4/18/2024 7:08 PM 680 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
INTU240419C00685000 4/18/2024 2:21 PM 685 0.86 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419C00690000 4/15/2024 2:04 PM 690 0.11 0.00 0.00 0.00 0.00% 6 0 50.00%
INTU240419C00695000 4/11/2024 4:21 PM 695 0.20 0.00 0.00 0.00 0.00% 4 0 50.00%
INTU240419C00700000 4/18/2024 5:51 PM 700 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
INTU240419C00705000 4/18/2024 3:14 PM 705 0.68 0.00 0.00 0.00 0.00% 2 0 50.00%
INTU240419C00710000 4/17/2024 6:51 PM 710 0.10 0.00 0.00 0.00 0.00% 9 0 50.00%
INTU240419C00715000 4/2/2024 7:41 PM 715 0.35 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419C00720000 4/18/2024 3:57 PM 720 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419C00725000 4/16/2024 2:35 PM 725 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
INTU240419C00730000 4/18/2024 4:55 PM 730 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419C00735000 4/16/2024 2:37 PM 735 0.05 0.00 0.00 0.00 0.00% 20 0 50.00%
INTU240419C00740000 4/16/2024 2:36 PM 740 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419C00750000 4/17/2024 7:55 PM 750 0.05 0.00 0.00 0.00 0.00% 7 0 50.00%
INTU240419C00760000 3/22/2024 7:15 PM 760 0.25 0.00 0.00 0.00 0.00% 2 0 50.00%
INTU240419C00770000 3/21/2024 7:06 PM 770 0.35 0.00 0.00 0.00 0.00% 2 0 50.00%
INTU240419C00780000 4/5/2024 5:20 PM 780 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
INTU240419C00790000 4/10/2024 2:03 PM 790 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
INTU240419C00800000 3/27/2024 4:33 PM 800 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
INTU240419C00810000 3/1/2024 7:58 PM 810 0.90 0.00 2.60 0.00 0.00% 1 14 293.16%
INTU240419C00820000 3/1/2024 3:39 PM 820 0.46 0.00 2.60 0.00 0.00% 1 5 303.22%
INTU240419C00830000 2/26/2024 6:31 PM 830 0.74 0.00 0.95 0.00 0.00% 1 1 268.65%
INTU240419C00840000 3/21/2024 3:59 PM 840 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419C00850000 3/11/2024 3:41 PM 850 0.15 0.00 2.60 0.00 0.00% 10 12 332.32%
INTU240419C00860000 3/8/2024 4:10 PM 860 0.15 0.00 0.50 0.00 0.00% 8 14 271.48%
INTU240419C00880000 3/18/2024 3:47 PM 880 0.10 0.00 0.05 0.00 0.00% 40 54 228.13%
INTU240419C00890000 3/18/2024 3:45 PM 890 0.06 0.00 0.05 0.00 0.00% 4 4 235.16%
INTU240419C00900000 2/22/2024 8:05 PM 900 0.60 0.00 1.35 0.00 0.00% 1 6 342.48%
INTU240419C00910000 4/8/2024 1:30 PM 910 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTU240419P00210000 1/16/2024 2:30 PM 210 1.54 0.00 0.00 0.00 0.00% 3 13 50.00%
INTU240419P00230000 11/21/2023 3:12 PM 230 0.51 0.00 0.00 0.00 0.00% 1 2 50.00%
INTU240419P00260000 11/20/2023 3:32 PM 260 0.35 0.00 0.80 0.00 0.00% - 1 681.25%
INTU240419P00270000 12/29/2023 4:29 PM 270 0.15 0.00 4.30 0.00 0.00% 5 23 835.74%
INTU240419P00280000 1/11/2024 3:10 PM 280 0.45 0.00 1.60 0.00 0.00% 1 8 686.33%
INTU240419P00290000 6/30/2023 7:56 PM 290 4.80 1.45 2.95 0.00 0.00% 24 24 772.56%
INTU240419P00300000 12/29/2023 4:23 PM 300 0.25 0.00 4.30 0.00 0.00% 1 23 737.89%
INTU240419P00310000 8/28/2023 1:57 PM 310 3.00 0.00 0.00 0.00 0.00% 1 1 50.00%
INTU240419P00320000 11/14/2023 3:00 PM 320 1.40 0.00 0.00 0.00 0.00% 1 2 50.00%
INTU240419P00330000 1/23/2024 6:32 PM 330 0.05 0.00 0.90 0.00 0.00% 1 5 510.55%
INTU240419P00340000 2/12/2024 7:40 PM 340 0.15 0.00 1.65 0.00 0.00% 3 5 530.86%
INTU240419P00350000 4/17/2024 4:05 PM 350 0.38 0.00 0.00 0.00 0.00% 10 0 50.00%
INTU240419P00360000 1/4/2024 6:05 PM 360 0.75 0.05 1.80 0.00 0.00% 1 294 492.48%
INTU240419P00370000 2/5/2024 3:29 PM 370 0.20 0.00 1.15 0.00 0.00% 1 623 437.70%
INTU240419P00380000 1/23/2024 5:57 PM 380 0.61 0.00 1.20 0.00 0.00% 1 26 419.34%
INTU240419P00390000 3/18/2024 4:56 PM 390 0.10 0.00 0.15 0.00 0.00% 1 185 310.94%
INTU240419P00400000 4/5/2024 4:26 PM 400 0.07 0.00 0.00 0.00 0.00% 7 0 50.00%
INTU240419P00410000 3/20/2024 2:18 PM 410 0.57 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419P00420000 3/20/2024 2:18 PM 420 0.72 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419P00430000 3/11/2024 2:21 PM 430 0.20 0.00 1.35 0.00 0.00% 2 35 325.98%
INTU240419P00440000 4/1/2024 1:30 PM 440 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419P00450000 4/5/2024 4:48 PM 450 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419P00460000 4/10/2024 1:30 PM 460 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419P00470000 4/16/2024 4:19 PM 470 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
INTU240419P00480000 4/16/2024 4:19 PM 480 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
INTU240419P00490000 4/17/2024 1:30 PM 490 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
INTU240419P00500000 4/18/2024 7:43 PM 500 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
INTU240419P00510000 4/18/2024 2:27 PM 510 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
INTU240419P00520000 4/18/2024 3:40 PM 520 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
INTU240419P00530000 4/18/2024 2:05 PM 530 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419P00540000 4/18/2024 4:34 PM 540 0.15 0.00 0.00 0.00 0.00% 37 0 50.00%
INTU240419P00545000 4/4/2024 7:50 PM 545 0.70 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU240419P00550000 4/18/2024 7:40 PM 550 0.10 0.00 0.00 0.00 0.00% 20 0 50.00%
INTU240419P00555000 4/18/2024 1:30 PM 555 0.10 0.00 0.00 0.00 0.00% 10 0 50.00%
INTU240419P00560000 4/17/2024 2:31 PM 560 0.15 0.00 0.00 0.00 0.00% 31 0 25.00%
INTU240419P00565000 4/17/2024 1:39 PM 565 0.25 0.00 0.00 0.00 0.00% 5 0 25.00%
INTU240419P00570000 4/18/2024 1:46 PM 570 0.18 0.00 0.00 0.00 0.00% 2 0 25.00%
INTU240419P00575000 4/16/2024 7:59 PM 575 0.57 0.00 0.00 0.00 0.00% 4 0 25.00%
INTU240419P00580000 4/18/2024 5:43 PM 580 0.30 0.00 0.00 0.00 0.00% 2 0 25.00%
INTU240419P00585000 4/18/2024 5:15 PM 585 0.40 0.00 0.00 0.00 0.00% 9 0 12.50%
INTU240419P00590000 4/18/2024 7:32 PM 590 0.45 0.00 0.00 0.00 0.00% 88 0 12.50%
INTU240419P00595000 4/18/2024 7:38 PM 595 0.74 0.00 0.00 0.00 0.00% 84 0 12.50%
INTU240419P00600000 4/18/2024 7:52 PM 600 1.12 0.00 0.00 0.00 0.00% 111 0 6.25%
INTU240419P00605000 4/18/2024 7:52 PM 605 2.20 0.00 0.00 0.00 0.00% 61 0 3.13%
INTU240419P00610000 4/18/2024 7:54 PM 610 4.70 0.00 0.00 0.00 0.00% 107 0 0.00%
INTU240419P00615000 4/18/2024 7:47 PM 615 8.05 0.00 0.00 0.00 0.00% 83 0 0.00%
INTU240419P00620000 4/18/2024 4:54 PM 620 13.86 0.00 0.00 0.00 0.00% 32 0 0.00%
INTU240419P00625000 4/18/2024 6:52 PM 625 18.00 0.00 0.00 0.00 0.00% 4 0 0.00%
INTU240419P00630000 4/17/2024 4:56 PM 630 18.25 0.00 0.00 0.00 0.00% 14 0 0.00%
INTU240419P00632500 4/17/2024 5:43 PM 632.5 18.55 0.00 0.00 0.00 0.00% 11 0 0.00%
INTU240419P00635000 4/18/2024 6:40 PM 635 28.49 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419P00637500 4/16/2024 1:33 PM 637.5 24.55 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419P00640000 4/18/2024 5:58 PM 640 32.81 0.00 0.00 0.00 0.00% 10 0 0.00%
INTU240419P00642500 4/16/2024 5:44 PM 642.5 26.94 0.00 0.00 0.00 0.00% 3 0 0.00%
INTU240419P00645000 4/11/2024 6:42 PM 645 17.35 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419P00647500 4/18/2024 1:36 PM 647.5 35.50 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419P00650000 4/18/2024 3:15 PM 650 36.06 0.00 0.00 0.00 0.00% 3 0 0.00%
INTU240419P00652500 3/28/2024 4:16 PM 652.5 14.60 0.00 0.00 0.00 0.00% 11 0 0.00%
INTU240419P00655000 4/17/2024 6:24 PM 655 43.69 0.00 0.00 0.00 0.00% 35 0 0.00%
INTU240419P00657500 4/17/2024 6:24 PM 657.5 47.00 0.00 0.00 0.00 0.00% 22 0 0.00%
INTU240419P00660000 4/18/2024 3:15 PM 660 46.01 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419P00662500 3/25/2024 4:30 PM 662.5 28.90 0.00 0.00 0.00 0.00% 5 0 0.00%
INTU240419P00665000 4/10/2024 3:26 PM 665 36.95 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419P00670000 4/17/2024 6:13 PM 670 59.00 0.00 0.00 0.00 0.00% 190 0 0.00%
INTU240419P00680000 4/2/2024 1:37 PM 680 52.50 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU240419P00685000 3/21/2024 7:29 PM 685 38.40 0.00 0.00 0.00 0.00% - 0 0.00%
INTU240419P00690000 4/10/2024 6:41 PM 690 59.80 0.00 0.00 0.00 0.00% 35 0 0.00%
INTU240419P00695000 3/26/2024 5:15 PM 695 55.00 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU240419P00700000 4/10/2024 6:41 PM 700 69.80 0.00 0.00 0.00 0.00% 35 0 0.00%

Related Tickers

NOW ServiceNow, Inc.
731.36
-0.69%
 
FICO Fair Isaac Corporation
1,162.25
+0.78%
 
ADSK Autodesk, Inc.
210.63
-2.00%
 
CDNS Cadence Design Systems, Inc.
285.90
-2.66%
 
WDAY Workday, Inc.
255.64
-0.54%
 
TEAM Atlassian Corporation
193.61
-0.75%
 
PAYC Paycom Software, Inc.
184.87
-1.06%
 
DDOG Datadog, Inc.
125.02
+1.19%
 
CRM Salesforce, Inc.
271.92
-1.59%
 
HUBS HubSpot, Inc.
649.58
+2.55%