Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,858.09 +1,503.03 (+2.30%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
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 | 41.10% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 286.00 | 294.80 | 0.00 | - | - | 1 | 0.00% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 278.10 | 286.20 | 0.00 | - | - | 1 | 0.00% |
| 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 | 45.22% |
| INTU260116C00420000 | 2024-01-22 12:16PM EDT | 420.00 | 258.60 | 265.00 | 272.80 | 0.00 | - | 3 | 2 | 42.00% |
| INTU260116C00450000 | 2024-04-19 12:14PM EDT | 450.00 | 212.00 | 259.00 | 266.80 | 0.00 | - | 1 | 2 | 48.79% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 43.16% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 40.97% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 500.00 | 213.90 | 198.60 | 203.80 | 0.00 | - | 4 | 6 | 35.21% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 510.00 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 35.71% |
| INTU260116C00520000 | 2024-01-30 11:13AM EDT | 520.00 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 48.42% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 42.92% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 540.00 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 42.46% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 550.00 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 39.95% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 560.00 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 31.32% |
| INTU260116C00570000 | 2023-12-14 3:25PM EDT | 570.00 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 31.23% |
| INTU260116C00580000 | 2024-01-04 11:39AM EDT | 580.00 | 127.90 | 158.00 | 167.00 | 0.00 | - | 1 | 2 | 38.60% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 600.00 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 32.95% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 610.00 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 41.97% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 620.00 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 39.65% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 630.00 | 127.10 | 142.40 | 147.80 | 0.00 | - | 2 | 8 | 39.97% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 640.00 | 116.00 | 136.80 | 142.10 | 0.00 | - | 1 | 34 | 39.53% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 650.00 | 113.20 | 131.50 | 136.70 | 0.00 | - | 1 | 5 | 39.16% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 660.00 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 32.72% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 670.00 | 115.80 | 100.00 | 106.00 | 0.00 | - | 1 | 2 | 32.37% |
| INTU260116C00680000 | 2024-05-16 12:04PM EDT | 680.00 | 114.50 | 116.90 | 122.10 | 0.00 | - | 1 | 6 | 38.34% |
| INTU260116C00700000 | 2024-04-15 3:24PM EDT | 700.00 | 87.30 | 102.80 | 107.80 | 0.00 | - | 1 | 39 | 36.30% |
| INTU260116C00710000 | 2024-01-03 3:01PM EDT | 710.00 | 72.40 | 96.50 | 101.50 | 0.00 | - | - | 100 | 35.49% |
| INTU260116C00720000 | 2024-05-15 12:53PM EDT | 720.00 | 95.90 | 99.10 | 103.50 | 0.00 | - | 5 | 18 | 37.09% |
| INTU260116C00740000 | 2024-03-28 2:53PM EDT | 740.00 | 88.10 | 80.20 | 83.30 | 0.00 | - | 2 | 13 | 33.09% |
| INTU260116C00760000 | 2024-05-16 12:38PM EDT | 760.00 | 81.45 | 83.20 | 87.60 | 0.00 | - | 12 | 18 | 36.15% |
| INTU260116C00780000 | 2024-05-15 1:33PM EDT | 780.00 | 74.50 | 76.50 | 80.20 | 0.00 | - | 2 | 18 | 35.67% |
| INTU260116C00800000 | 2024-05-17 3:50PM EDT | 800.00 | 70.75 | 69.90 | 73.40 | +2.55 | +3.74% | 6 | 23 | 35.24% |
| INTU260116C00820000 | 2024-05-14 11:32AM EDT | 820.00 | 53.60 | 63.60 | 67.60 | 0.00 | - | 3 | 19 | 35.01% |
| INTU260116C00840000 | 2024-05-15 12:40PM EDT | 840.00 | 56.60 | 58.30 | 61.90 | 0.00 | - | 4 | 7 | 34.69% |
| INTU260116C00860000 | 2024-05-14 10:46AM EDT | 860.00 | 43.00 | 53.30 | 56.30 | 0.00 | - | 1 | 5 | 34.29% |
| INTU260116C00900000 | 2024-04-19 10:28AM EDT | 900.00 | 31.00 | 44.10 | 47.40 | 0.00 | - | 2 | 9 | 33.90% |
| INTU260116C00920000 | 2024-05-14 9:54AM EDT | 920.00 | 32.50 | 40.30 | 43.10 | 0.00 | - | 1 | 12 | 33.61% |
| INTU260116C00940000 | 2024-05-01 9:53AM EDT | 940.00 | 25.75 | 36.60 | 40.50 | 0.00 | - | 1 | 14 | 33.81% |
| INTU260116C00960000 | 2024-05-17 12:43PM EDT | 960.00 | 32.60 | 33.10 | 36.30 | +5.60 | +20.74% | 2 | 7 | 33.36% |
| INTU260116C00980000 | 2024-05-17 12:43PM EDT | 980.00 | 29.70 | 29.80 | 35.00 | +2.90 | +10.82% | 3 | 18 | 33.88% |
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 | 48.99% |
| INTU260116P00260000 | 2023-11-21 12:50PM EDT | 260.00 | 7.70 | 2.20 | 10.00 | 0.00 | - | 1 | 3 | 51.91% |
| 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 | 47.90% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 45.71% |
| INTU260116P00300000 | 2023-11-08 4:25PM EDT | 300.00 | 14.00 | 9.40 | 10.30 | 0.00 | - | - | 1 | 45.23% |
| INTU260116P00310000 | 2023-12-13 2:05PM EDT | 310.00 | 9.19 | 6.10 | 12.40 | 0.00 | - | 1 | 2 | 45.84% |
| INTU260116P00320000 | 2024-04-19 12:37PM EDT | 320.00 | 9.00 | 3.10 | 9.40 | 0.00 | - | 1 | 2 | 41.08% |
| INTU260116P00340000 | 2024-02-07 11:43AM EDT | 340.00 | 10.80 | 8.80 | 11.20 | 0.00 | - | 4 | 4 | 39.98% |
| INTU260116P00350000 | 2024-05-08 2:54PM EDT | 350.00 | 9.83 | 8.10 | 10.30 | 0.00 | - | 1 | 2 | 37.67% |
| INTU260116P00360000 | 2024-05-08 3:17PM EDT | 360.00 | 10.80 | 8.70 | 12.00 | 0.00 | - | 4 | 8 | 37.84% |
| INTU260116P00370000 | 2024-04-04 2:24PM EDT | 370.00 | 12.70 | 11.20 | 12.60 | 0.00 | - | 14 | 11 | 36.96% |
| INTU260116P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 13.17 | 10.30 | 13.10 | 0.00 | - | 1 | 9 | 36.00% |
| INTU260116P00390000 | 2024-05-01 12:01PM EDT | 390.00 | 16.10 | 8.60 | 13.40 | 0.00 | - | 4 | 9 | 34.88% |
| INTU260116P00400000 | 2024-05-07 1:34PM EDT | 400.00 | 14.96 | 12.40 | 15.70 | 0.00 | - | 4 | 15 | 35.24% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 36.62% |
| INTU260116P00420000 | 2024-05-15 3:16PM EDT | 420.00 | 16.30 | 15.00 | 17.70 | 0.00 | - | 1 | 11 | 33.91% |
| INTU260116P00430000 | 2024-04-09 3:18PM EDT | 430.00 | 20.90 | 20.00 | 22.70 | 0.00 | - | 2 | 11 | 35.59% |
| INTU260116P00440000 | 2024-05-10 11:40AM EDT | 440.00 | 21.25 | 17.80 | 20.90 | 0.00 | - | 2 | 16 | 33.19% |
| INTU260116P00450000 | 2024-05-16 12:45PM EDT | 450.00 | 21.00 | 19.40 | 22.90 | 0.00 | - | 1 | 7 | 32.97% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 33.98% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 470.00 | 31.80 | 22.80 | 25.80 | 0.00 | - | 4 | 12 | 31.82% |
| INTU260116P00480000 | 2024-05-17 11:54AM EDT | 480.00 | 26.67 | 24.70 | 28.00 | -3.67 | -12.10% | 1 | 23 | 31.56% |
| INTU260116P00490000 | 2024-05-01 10:09AM EDT | 490.00 | 37.90 | 26.80 | 30.00 | 0.00 | - | 1 | 44 | 31.15% |
| INTU260116P00500000 | 2024-05-15 11:39AM EDT | 500.00 | 31.20 | 29.10 | 32.30 | 0.00 | - | 1 | 28 | 30.83% |
| INTU260116P00510000 | 2024-05-02 12:51PM EDT | 510.00 | 42.55 | 31.10 | 34.50 | 0.00 | - | 1 | 7 | 30.43% |
| INTU260116P00520000 | 2024-05-07 10:06AM EDT | 520.00 | 40.10 | 33.50 | 36.70 | 0.00 | - | 6 | 32 | 29.98% |
| INTU260116P00530000 | 2024-04-11 3:00PM EDT | 530.00 | 44.70 | 40.40 | 43.50 | 0.00 | - | 1 | 57 | 31.29% |
| INTU260116P00540000 | 2024-05-16 12:37PM EDT | 540.00 | 41.50 | 38.90 | 42.80 | 0.00 | - | 1 | 111 | 29.61% |
| INTU260116P00550000 | 2024-05-16 12:37PM EDT | 550.00 | 44.40 | 42.10 | 45.00 | 0.00 | - | 1 | 14 | 29.04% |
| INTU260116P00560000 | 2024-05-16 12:37PM EDT | 560.00 | 47.30 | 44.80 | 48.00 | 0.00 | - | 1 | 4 | 28.71% |
| INTU260116P00570000 | 2024-05-16 12:36PM EDT | 570.00 | 50.60 | 48.20 | 50.70 | 0.00 | - | 1 | 5 | 28.24% |
| INTU260116P00580000 | 2024-05-16 12:34PM EDT | 580.00 | 53.90 | 51.30 | 54.20 | 0.00 | - | 1 | 7 | 28.00% |
| INTU260116P00590000 | 2024-05-16 12:40PM EDT | 590.00 | 57.10 | 53.80 | 57.80 | 0.00 | - | 1 | 107 | 27.74% |
| INTU260116P00600000 | 2024-05-16 12:37PM EDT | 600.00 | 60.80 | 57.60 | 61.00 | 0.00 | - | 1 | 11 | 27.31% |
| INTU260116P00610000 | 2024-05-16 12:35PM EDT | 610.00 | 64.70 | 61.90 | 68.00 | 0.00 | - | 1 | 7 | 28.04% |
| INTU260116P00620000 | 2024-05-16 1:15PM EDT | 620.00 | 68.00 | 65.70 | 69.00 | 0.00 | - | 1 | 12 | 26.81% |
| INTU260116P00630000 | 2024-05-16 9:30AM EDT | 630.00 | 71.76 | 69.50 | 72.70 | 0.00 | - | 1 | 8 | 26.40% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 640.00 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 28.22% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 650.00 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 32.80% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 660.00 | 84.46 | 82.10 | 85.40 | -14.61 | -14.75% | 1 | 11 | 25.37% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 27.11% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 680.00 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 28.61% |
| 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 | 32.25% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 31.77% |
| INTU260116P00800000 | 2024-01-30 12:47PM EDT | 800.00 | 170.75 | 162.80 | 166.90 | 0.00 | - | 1 | 1 | 21.08% |
© 2024 Yahoo. All rights reserved.