Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
627.71-0.65 (-0.10%)
At close: 04:00PM EDT
626.08 -1.63 (-0.26%)
Pre-market: 06:50AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240412C005950002024-04-08 2:22PM EDT595.0051.090.000.000.00-100.00%
INTU240412C006100002024-04-10 1:19PM EDT610.0020.500.000.000.00-230.00%
INTU240412C006150002024-04-02 10:23AM EDT615.0017.400.000.000.00--10.00%
INTU240412C006175002024-04-10 3:44PM EDT617.5013.870.000.000.00-640.00%
INTU240412C006200002024-04-10 3:44PM EDT620.0011.900.000.000.00-480.00%
INTU240412C006225002024-04-10 3:55PM EDT622.5010.200.000.000.00-13130.00%
INTU240412C006250002024-04-11 3:47PM EDT625.007.350.000.000.00-570.00%
INTU240412C006275002024-04-11 1:47PM EDT627.504.830.000.000.00-30420.00%
INTU240412C006300002024-04-11 3:54PM EDT630.003.500.000.000.00-59491.56%
INTU240412C006325002024-04-11 3:16PM EDT632.502.770.000.000.00-47253.13%
INTU240412C006350002024-04-11 1:27PM EDT635.001.890.000.000.00-18736.25%
INTU240412C006375002024-04-11 3:21PM EDT637.501.230.000.000.00-1541226.25%
INTU240412C006400002024-04-11 1:08PM EDT640.000.820.000.000.00-3476.25%
INTU240412C006425002024-04-11 2:49PM EDT642.500.720.000.000.00-63412.50%
INTU240412C006450002024-04-11 3:26PM EDT645.000.400.000.000.00-297112.50%
INTU240412C006475002024-04-11 11:55AM EDT647.500.240.000.000.00-104112.50%
INTU240412C006500002024-04-11 2:45PM EDT650.000.270.000.000.00-2610912.50%
INTU240412C006525002024-04-10 3:54PM EDT652.500.350.000.000.00-21112.50%
INTU240412C006550002024-04-11 2:31PM EDT655.000.110.000.000.00-711412.50%
INTU240412C006575002024-04-10 10:03AM EDT657.500.350.000.000.00-211325.00%
INTU240412C006600002024-04-11 2:22PM EDT660.000.150.000.000.00-93925.00%
INTU240412C006625002024-04-09 3:48PM EDT662.501.150.000.000.00-31525.00%
INTU240412C006650002024-04-11 10:37AM EDT665.000.050.000.000.00-73025.00%
INTU240412C006700002024-04-10 3:23PM EDT670.000.050.000.000.00-1523325.00%
INTU240412C006750002024-04-11 10:11AM EDT675.000.050.000.000.00-413725.00%
INTU240412C006800002024-04-11 11:47AM EDT680.000.010.000.000.00-114225.00%
INTU240412C006850002024-04-11 11:46AM EDT685.000.150.000.000.00-1725.00%
INTU240412C006900002024-04-11 11:47AM EDT690.000.050.000.000.00-211350.00%
INTU240412C006950002024-04-01 10:06AM EDT695.000.750.000.000.00-2150.00%
INTU240412C007000002024-04-11 11:47AM EDT700.000.050.000.000.00-114750.00%
INTU240412C007050002024-03-28 1:28PM EDT705.000.800.000.000.00-1150.00%
INTU240412C007100002024-04-09 12:12PM EDT710.000.050.000.000.00-31150.00%
INTU240412C007200002024-03-21 10:18AM EDT720.001.100.000.000.00-1250.00%
INTU240412C007300002024-03-22 9:48AM EDT730.000.530.000.000.00-1150.00%
INTU240412C007600002024-03-14 3:48PM EDT760.000.550.000.000.00-41050.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240412P004800002024-03-25 2:22PM EDT480.000.050.000.000.00-1150.00%
INTU240412P005200002024-04-09 12:25PM EDT520.000.050.000.000.00-1650.00%
INTU240412P005300002024-04-09 1:05PM EDT530.000.050.000.000.00-335750.00%
INTU240412P005350002024-04-08 3:48PM EDT535.000.050.000.000.00-67650.00%
INTU240412P005400002024-04-09 12:11PM EDT540.000.050.000.000.00-4750.00%
INTU240412P005500002024-03-22 1:30PM EDT550.000.370.000.000.00-3750.00%
INTU240412P005600002024-04-10 3:57PM EDT560.000.050.000.000.00-55650.00%
INTU240412P005700002024-04-10 9:41AM EDT570.000.260.000.000.00-34450.00%
INTU240412P005750002024-04-08 9:38AM EDT575.000.250.000.000.00-11525.00%
INTU240412P005800002024-04-11 10:48AM EDT580.000.100.000.000.00-92825.00%
INTU240412P005850002024-04-11 10:53AM EDT585.000.120.000.000.00-12525.00%
INTU240412P005900002024-04-11 2:40PM EDT590.000.050.000.000.00-114825.00%
INTU240412P005950002024-04-11 11:46AM EDT595.000.050.000.000.00-55425.00%
INTU240412P006000002024-04-11 2:50PM EDT600.000.100.000.000.00-1519725.00%
INTU240412P006050002024-04-11 1:19PM EDT605.000.200.000.000.00-28012.50%
INTU240412P006100002024-04-11 2:46PM EDT610.000.280.000.000.00-398812.50%
INTU240412P006150002024-04-11 3:25PM EDT615.000.410.000.000.00-5013112.50%
INTU240412P006175002024-04-11 3:48PM EDT617.500.600.000.000.00-12136.25%
INTU240412P006200002024-04-11 3:51PM EDT620.001.080.000.000.00-431186.25%
INTU240412P006225002024-04-11 3:46PM EDT622.501.290.000.000.00-8233.13%
INTU240412P006250002024-04-11 2:08PM EDT625.002.200.000.000.00-5651.56%
INTU240412P006275002024-04-11 1:55PM EDT627.503.390.000.000.00-18290.20%
INTU240412P006300002024-04-11 3:58PM EDT630.004.650.000.000.00-19310.00%
INTU240412P006325002024-04-11 3:54PM EDT632.505.900.000.000.00-7150.00%
INTU240412P006350002024-04-11 12:28PM EDT635.009.430.000.000.00-1340.00%
INTU240412P006375002024-04-10 1:32PM EDT637.5012.000.000.000.00-9400.00%
INTU240412P006400002024-04-11 3:39PM EDT640.0010.770.000.000.00-1420.00%
INTU240412P006425002024-04-10 1:19PM EDT642.5014.600.000.000.00-180.00%
INTU240412P006450002024-04-11 2:42PM EDT645.0013.840.000.000.00-2190.00%
INTU240412P006475002024-04-11 1:37PM EDT647.5019.880.000.000.00-230.00%
INTU240412P006500002024-04-10 1:32PM EDT650.0024.100.000.000.00-440.00%
INTU240412P006525002024-04-09 3:55PM EDT652.5012.600.000.000.00-10110.00%
INTU240412P006550002024-04-10 10:15AM EDT655.0026.650.000.000.00-340.00%
INTU240412P006650002024-04-01 9:51AM EDT665.0020.400.000.000.00--00.00%
INTU240412P006750002024-04-05 12:52PM EDT675.0041.030.000.000.00-100.00%