Intuit Inc INTU:NASDAQ

Last Price$489.23NASDAQ Closing Price as of 4:00PM ET 8/15/22
NASDAQ 15-minute delayed Bid/Ask Quotes
Today's Change+2.57(0.53%)
Bid (Size)$486.94 (6)
Ask (Size)$490.00 (1)
Day Low / High$483.70 - 490.23
Volume830.8 K

Find Options

Expiration Date:
Aug 19, 2022
Calls
Puts
BidAskStrike PriceBidAsk
306.30312.90180.000.000.15
302.10307.30185.000.004.30
296.90302.50190.000.001.50
291.80297.70195.000.001.50
285.80292.50200.000.001.50
277.40282.60210.000.000.35
266.30273.00220.000.000.05
256.80262.80230.000.000.05
246.60253.10240.000.000.05
237.50242.00250.000.000.05
226.40232.90260.000.000.20
216.20223.10270.000.001.50
207.10212.60280.000.000.05
197.20202.70290.000.000.20
192.30197.30295.000.001.50
186.00192.80300.000.000.35
182.20185.90305.000.001.50
175.80181.00310.000.000.40
172.60178.10315.000.000.60
167.40172.20320.000.000.80
161.00167.20325.000.000.50
157.10162.40330.000.000.35
151.70157.30335.000.000.35
147.00152.90340.000.000.35
140.90148.10345.000.000.35
136.00142.90350.000.000.35
132.00138.00355.000.000.35
127.50132.40360.000.000.40
122.00126.30365.000.000.35
119.70125.10367.500.000.35
116.70123.10370.000.000.10
114.60120.30372.500.000.05
110.80117.10375.000.001.05
108.60115.20377.500.001.45
107.10112.80380.000.000.35
103.20110.30382.500.000.05
102.30107.50385.000.000.15
99.10105.50387.500.000.50
96.90100.70390.000.050.20
93.00100.00392.500.001.40
91.8097.90395.000.001.35
88.8093.60397.500.050.30
88.0090.60400.000.050.25
83.8089.90402.500.050.55
82.5087.70405.000.050.25
79.7083.80407.500.051.30
77.4080.80410.000.100.20
74.8080.10412.500.051.10
72.5077.70415.000.051.15
68.1075.00417.500.051.15
68.4070.80420.000.100.30
63.8070.60422.500.100.50
61.4068.00425.000.150.90
58.4065.70427.500.051.35
55.1060.70430.000.150.70
54.0060.60432.500.100.75
51.5058.00435.000.101.40
48.9055.50437.500.151.45
48.3050.90440.000.300.50
43.3046.30445.000.100.75
38.3041.80450.000.400.65
35.0040.10452.500.350.70
31.9038.30455.000.450.80
30.5036.00457.500.550.95
29.0032.00460.000.701.05
26.7028.90462.500.901.20
23.7027.20465.001.001.45
20.0024.90467.501.201.70
20.0022.60470.001.502.00
18.2019.40472.501.752.35
15.7018.10475.002.152.80
14.3015.60477.502.653.40
12.4013.50480.003.204.00
9.0010.20485.004.806.00
5.707.20490.006.707.90
3.804.70495.009.1010.60
2.252.95500.0012.8014.10
1.251.75505.0016.7019.40
0.600.95510.0020.0023.10
0.300.55515.0023.1029.00
0.050.80520.0027.9033.80
0.004.40525.0032.9038.80
0.001.50530.0037.8042.90
0.000.15535.0042.9048.00
0.000.15540.0048.3052.80
0.000.15545.0054.1058.90
0.001.50550.0058.7062.30
0.001.50555.0062.8068.00
0.000.10560.0067.3072.90
0.000.45570.0077.6084.40
Delayed Quotes - Data delayed 15 minutes

Option Detail

INTU Aug 19 2022 490.00 call
LastToday's ChangeBid (Size)Ask (Size)
6.60-0.01 (0.15%)5.70 (x28)7.20 (x5)
Volume37IV33.28%
Open Interest86Delta0.4897
Open7.13Gamma0.0234
Previous Close6.61Vega0.2042
Today's High7.13Theta-0.8554
Today's Low5.45Rho0.0255
Closing Price - Last Trade as of 3:59PM ET 8/15/22

INTU Quick View

Next Earnings Release Date08/23/2022
Dividend Ex-Date07/08/2022
Last Dividend Amount0.68
Dividend Yield0.56%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)44.13%

Option Chart

INTU Aug 19 2022 490.00 call