Intuit Inc INTU:NASDAQ

Last Price$528.55NASDAQ Previous Close - Last Trade as of 4:00PM ET 1/21/22

Today's Change-16.07(2.95%)
Bid (Size)$533.00 (1)
Ask (Size)$536.00 (2)
Day Low / High$527.82 - 552.76
Volume2.6 M

Find Options

Expiration Date:
Feb 18, 2022
Calls
Puts
BidAskStrike PriceBidAsk
225.20234.00300.000.000.20
216.40224.00310.000.000.80
206.30214.00320.000.000.85
194.40204.00330.000.000.95
186.20194.50340.000.051.05
176.10184.50350.000.201.10
166.20174.50360.000.301.30
156.20165.00370.000.501.45
147.20155.00380.000.701.70
137.20145.50390.000.951.95
127.40135.50400.001.302.00
117.40126.00410.001.702.45
108.70116.50420.002.153.00
99.70107.00430.002.703.70
92.0098.00440.003.504.50
0.000.00445.000.000.00
81.7088.20450.004.405.00
0.000.00455.000.000.00
72.0080.00460.005.506.70
0.000.00465.000.000.00
64.3070.80470.006.908.30
0.000.00475.000.000.00
56.8061.70480.008.7010.10
0.000.00485.000.000.00
49.1053.80490.0010.9012.40
0.000.00495.000.000.00
42.4044.40500.0013.5015.00
0.000.00505.000.000.00
35.9037.80510.0016.8019.10
0.000.00515.000.000.00
29.5031.90520.0020.5023.00
0.000.00525.000.000.00
23.2026.30530.0024.5027.50
0.000.00535.000.000.00
18.8021.60540.0030.4032.60
0.000.00545.000.000.00
15.0017.70550.0036.2038.70
0.000.00555.000.000.00
11.3014.50560.0042.8045.40
0.000.00565.000.000.00
9.2011.50570.0047.7052.50
0.000.00575.000.000.00
7.009.40580.0055.7060.10
0.000.00585.000.000.00
5.307.20590.0063.1069.30
0.000.00595.000.000.00
3.705.00600.0071.3078.80
0.000.00605.000.000.00
2.904.50610.0080.8088.20
0.000.00615.000.000.00
2.153.30620.0089.3098.50
0.000.00625.000.000.00
1.552.90630.0098.50107.80
0.000.00635.000.000.00
1.102.15640.00108.80117.50
0.801.50650.00118.20127.50
0.551.00660.00127.60136.90
0.301.00670.00137.30146.80
0.201.25680.00147.20156.70
0.051.10690.00157.00166.40
0.100.70700.00167.40177.00
0.001.95710.00177.00186.50
0.000.80720.00187.00196.50
0.000.80730.00197.00206.50
0.000.80740.00206.80216.50
0.000.80750.00216.90226.50
0.000.80760.00226.60236.40
0.000.80770.00236.50246.30
0.000.80780.00246.50255.00
0.000.80790.00256.60266.40
0.000.80800.00266.60276.40
0.000.80810.00276.50286.30
0.000.50820.00287.00296.30
Delayed Quotes - Data delayed 15 minutes

Option Detail

INTU Feb 18 2022 530.00 call
LastToday's ChangeBid (Size)Ask (Size)
28.10-4.05 (12.60%)23.20 (x4)26.30 (x4)
Volume33IV45.45%
Open Interest45Delta0.5134
Open28.1Gamma0.0062
Previous Close32.15Vega0.5617
Today's High28.1Theta-0.4973
Today's Low28.1Rho0.1754
Closing Price - Last Trade as of 3:59PM ET 1/21/22

INTU Quick View

Next Earnings Release Date02/22/2022
Dividend Ex-Date01/07/2022
Last Dividend Amount0.68
Dividend Yield0.51%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)29.97%

Option Chart

INTU Feb 18 2022 530.00 call