Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.95+12.54 (+1.99%)
At close: 04:00PM EDT
642.01 +0.06 (+0.01%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240719C004700002024-06-07 1:19PM EDT470.00108.00197.10203.200.00-20293.99%
INTU240719C004800002024-01-03 11:43AM EDT480.00134.22172.30179.100.00-10212.06%
INTU240719C005000002024-07-09 12:02PM EDT500.00152.59139.50145.700.00-101391.36%
INTU240719C005100002024-05-31 10:32AM EDT510.0056.43143.20153.000.00-14191.83%
INTU240719C005200002024-06-12 10:04AM EDT520.0084.00117.20121.800.00-170.00%
INTU240719C005300002024-06-11 9:44AM EDT530.0042.700.000.000.00-680.00%
INTU240719C005400002024-06-07 1:19PM EDT540.0043.00125.50133.500.00-18204.72%
INTU240719C005500002024-07-08 3:20PM EDT550.00109.4589.8097.000.00-22971.02%
INTU240719C005600002024-06-24 2:57PM EDT560.0067.0079.9087.000.00-3410464.80%
INTU240719C005700002024-07-10 10:23AM EDT570.0058.3969.4077.500.00-114258.08%
INTU240719C005750002024-07-02 3:40PM EDT575.0081.8065.0072.500.00--057.18%
INTU240719C005800002024-07-01 3:24PM EDT580.0075.4059.7066.100.00-1219068.16%
INTU240719C005900002024-07-12 3:26PM EDT590.0054.5550.1056.10+16.55+43.55%2164360.08%
INTU240719C006000002024-07-10 3:07PM EDT600.0041.2740.1047.70+8.64+26.48%122858.77%
INTU240719C006100002024-07-11 12:36PM EDT610.0035.5530.6038.00+10.75+43.35%122450.92%
INTU240719C006200002024-07-11 2:57PM EDT620.0025.5020.6024.50+11.30+79.58%134128.35%
INTU240719C006250002024-07-12 11:08AM EDT625.0018.7218.3020.70+7.52+67.14%12728.65%
INTU240719C006300002024-07-12 2:11PM EDT630.0015.8212.5016.40+8.06+103.87%5352826.24%
INTU240719C006350002024-07-12 3:21PM EDT635.0013.0011.8012.70+7.05+118.49%132824.92%
INTU240719C006400002024-07-12 3:45PM EDT640.009.929.009.70+5.64+131.78%5397924.54%
INTU240719C006450002024-07-12 1:54PM EDT645.008.006.207.00+5.10+175.86%285523.73%
INTU240719C006500002024-07-12 3:19PM EDT650.005.154.105.00+3.25+171.05%10534323.59%
INTU240719C006550002024-07-12 3:49PM EDT655.003.393.003.50+1.34+65.37%919023.65%
INTU240719C006600002024-07-12 3:21PM EDT660.002.251.902.35+0.88+64.23%5245823.62%
INTU240719C006650002024-07-12 3:57PM EDT665.001.441.301.65-0.86-37.39%113224.21%
INTU240719C006700002024-07-12 2:02PM EDT670.001.200.851.10+0.84+233.33%1623724.49%
INTU240719C006800002024-07-12 3:19PM EDT680.000.500.400.65+0.25+100.00%15117826.91%
INTU240719C006900002024-07-11 1:59PM EDT690.000.220.151.000.00-1022635.25%
INTU240719C007000002024-07-11 2:37PM EDT700.000.050.100.400.00-1110133.89%
INTU240719C007100002024-07-12 2:54PM EDT710.000.100.050.85-0.29-74.36%142944.09%
INTU240719C007200002024-07-08 12:34PM EDT720.000.330.000.750.00-28047.71%
INTU240719C007300002024-07-05 12:45PM EDT730.000.600.000.800.00-87952.88%
INTU240719C007400002024-07-10 10:43AM EDT740.000.100.003.900.00-813168.73%
INTU240719C007500002024-07-11 3:07PM EDT750.000.510.003.900.00-11373.60%
INTU240719C007600002024-07-12 9:53AM EDT760.000.050.000.10-0.32-86.49%10010149.02%
INTU240719C007800002024-07-09 10:06AM EDT780.000.100.003.900.00-107287.45%
INTU240719C008000002024-07-11 2:58PM EDT800.000.050.003.900.00-218996.13%
INTU240719C008100002024-07-08 10:19AM EDT810.000.050.003.900.00-11100.32%
INTU240719C008200002024-05-24 10:39AM EDT820.000.300.054.800.00-1211109.11%
INTU240719C008300002024-07-02 12:42PM EDT830.000.050.000.400.00-11676.76%
INTU240719C008400002024-07-08 9:32AM EDT840.000.050.000.050.00-17836964.84%
INTU240719C008500002024-07-08 9:31AM EDT850.000.050.000.050.00-18623867.19%
INTU240719C008600002024-07-08 9:31AM EDT860.000.050.000.050.00-3115169.92%
INTU240719C008700002024-06-25 2:09PM EDT870.000.050.001.350.00-3136104.00%
INTU240719C008800002024-06-13 11:16AM EDT880.000.150.001.350.00-12107.28%
INTU240719C008900002024-06-26 9:56AM EDT890.000.050.000.500.00--596.97%
INTU240719C009000002024-06-27 3:41PM EDT900.000.100.000.200.00-18930990.23%
INTU240719C009200002024-06-24 2:23PM EDT920.000.050.000.100.00-414289.45%
INTU240719C009400002024-06-27 2:38PM EDT940.000.050.000.050.00-1033388.67%
INTU240719C009600002024-06-17 10:12AM EDT960.000.050.000.500.00-446116.11%
INTU240719C009800002024-06-12 1:36PM EDT980.000.150.001.250.00--3135.64%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240719P002500002024-05-28 9:35AM EDT250.000.500.000.850.00-13283.98%
INTU240719P002600002024-01-11 4:14PM EDT260.000.550.002.800.00-10321.58%
INTU240719P003000002023-11-06 2:40PM EDT300.003.700.104.800.00--1301.86%
INTU240719P003100002023-12-28 1:59PM EDT310.000.870.004.600.00-40286.96%
INTU240719P003400002024-06-21 12:13PM EDT340.000.050.000.350.00-77177.54%
INTU240719P003500002024-06-24 11:07AM EDT350.000.050.000.050.00-16141.41%
INTU240719P003600002024-06-24 11:07AM EDT360.000.050.000.050.00-9899135.16%
INTU240719P003700002024-06-24 11:22AM EDT370.000.050.000.050.00-531531128.91%
INTU240719P003800002024-03-20 10:21AM EDT380.001.030.001.750.00-12182.96%
INTU240719P003900002024-07-01 9:38AM EDT390.000.050.000.050.00-16117.19%
INTU240719P004000002024-07-03 9:30AM EDT400.000.460.000.250.00-20218130.27%
INTU240719P004100002024-07-01 2:52PM EDT410.000.050.000.050.00-4886106.25%
INTU240719P004200002024-07-01 2:52PM EDT420.000.050.000.050.00-105125101.17%
INTU240719P004300002024-07-10 9:30AM EDT430.000.050.000.050.00-29596.09%
INTU240719P004400002024-07-02 1:16PM EDT440.000.050.000.050.00-8012290.63%
INTU240719P004500002024-07-11 1:33PM EDT450.000.050.000.050.00-4450485.94%
INTU240719P004600002024-07-10 11:10AM EDT460.000.050.000.150.00-24389.65%
INTU240719P004700002024-07-12 10:34AM EDT470.000.050.000.150.00-155184.38%
INTU240719P004800002024-07-12 12:58PM EDT480.000.100.051.30-0.05-33.33%1036104.74%
INTU240719P004900002024-07-10 3:47PM EDT490.000.600.053.900.00-234119.26%
INTU240719P005000002024-07-10 3:47PM EDT500.000.250.050.450.00-173579.54%
INTU240719P005100002024-07-11 3:21PM EDT510.000.150.000.450.00-609972.95%
INTU240719P005200002024-07-11 1:17PM EDT520.000.100.101.000.00-19676.86%
INTU240719P005300002024-07-10 3:47PM EDT530.000.450.000.900.00-27868.60%
INTU240719P005400002024-07-10 3:47PM EDT540.000.500.100.950.00-239964.43%
INTU240719P005500002024-07-12 3:11PM EDT550.000.320.301.00-0.18-36.00%1056260.79%
INTU240719P005600002024-07-10 3:47PM EDT560.000.550.151.050.00-71,25854.03%
INTU240719P005700002024-07-10 3:47PM EDT570.000.900.101.100.00-2775954.25%
INTU240719P005750002024-07-10 10:21AM EDT575.000.700.201.100.00-1051.04%
INTU240719P005800002024-07-12 2:07PM EDT580.000.460.200.95-0.29-38.67%136946.34%
INTU240719P005850002024-07-10 1:18PM EDT585.001.020.201.150.00-4945.07%
INTU240719P005900002024-07-11 3:07PM EDT590.000.430.251.20-0.29-40.28%121642.24%
INTU240719P005950002024-07-12 3:32PM EDT595.000.500.251.10-0.45-47.37%75738.14%
INTU240719P005975002024-07-10 1:18PM EDT597.501.770.251.300.00-1438.05%
INTU240719P006000002024-07-12 3:32PM EDT600.000.550.401.35-0.68-55.28%1936836.72%
INTU240719P006025002024-07-10 10:22AM EDT602.500.570.450.70-1.60-73.73%1529.88%
INTU240719P006050002024-07-12 3:30PM EDT605.000.550.500.75-1.10-66.67%51728.78%
INTU240719P006075002024-07-11 9:42AM EDT607.501.300.550.800.00-11027.64%
INTU240719P006100002024-07-12 3:32PM EDT610.000.710.650.90-1.99-73.70%1530526.81%
INTU240719P006150002024-07-12 3:32PM EDT615.000.940.901.35-2.67-73.96%1212426.33%
INTU240719P006200002024-07-12 3:35PM EDT620.001.451.301.75-3.35-69.79%11118724.75%
INTU240719P006250002024-07-12 3:16PM EDT625.002.002.052.45-3.60-64.29%7113323.77%
INTU240719P006300002024-07-12 3:25PM EDT630.002.653.003.60-4.95-65.13%2423623.43%
INTU240719P006350002024-07-12 2:05PM EDT635.003.704.505.10-6.90-65.09%1292422.98%
INTU240719P006400002024-07-12 3:45PM EDT640.006.396.607.10-7.36-53.53%14920122.70%
INTU240719P006450002024-07-12 10:00AM EDT645.0012.608.809.50-10.80-46.15%506222.17%
INTU240719P006500002024-07-12 3:04PM EDT650.0011.0011.6012.70-11.01-50.02%1112222.54%
INTU240719P006550002024-07-12 10:43AM EDT655.0018.3315.0016.30-6.42-25.94%113522.81%
INTU240719P006600002024-07-10 1:45PM EDT660.0030.8818.8022.500.00-1115031.28%
INTU240719P006650002024-07-08 10:04AM EDT665.0013.0023.1025.800.00-1229.04%
INTU240719P006700002024-07-08 11:19AM EDT670.0016.2025.9032.000.00-71337.60%
INTU240719P006800002024-07-10 11:22AM EDT680.0056.0035.2041.200.00-2841.50%
INTU240719P006900002024-06-11 3:55PM EDT690.00123.8657.9063.500.00-3084.11%
INTU240719P007000002024-07-12 2:54PM EDT700.0056.2553.4061.60-79.13-58.45%2056.49%
INTU240719P007100002024-05-23 9:45AM EDT710.0050.6074.0081.000.00-1088.11%
INTU240719P007600002024-05-24 3:55PM EDT760.00152.88123.00132.100.00-10120.61%
INTU240719P007800002024-05-24 3:55PM EDT780.00172.92143.00152.100.00-10132.14%