Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.49+4.61 (+0.73%)
At close: 04:00PM EDT
630.25 -5.24 (-0.82%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240426C005300002024-04-03 9:46AM EDT530.0097.880.000.000.00-110.00%
INTU240426C005500002024-03-25 11:11AM EDT550.0089.2082.0088.700.00-22153.05%
INTU240426C005750002024-04-19 3:33PM EDT575.0031.800.000.000.00-220.00%
INTU240426C005900002024-04-23 10:18AM EDT590.0038.570.000.000.00-130.00%
INTU240426C005950002024-04-24 12:26PM EDT595.0037.820.000.000.00-1160.00%
INTU240426C006000002024-04-23 3:46PM EDT600.0032.000.000.000.00-1140.00%
INTU240426C006050002024-04-24 12:26PM EDT605.0028.090.000.000.00-2480.00%
INTU240426C006100002024-04-22 2:45PM EDT610.0010.050.000.000.00-58420.00%
INTU240426C006150002024-04-24 12:33PM EDT615.0017.990.000.000.00-3420.00%
INTU240426C006175002024-04-24 11:00AM EDT617.5022.100.000.000.00-8620.00%
INTU240426C006200002024-04-24 3:59PM EDT620.0021.500.000.000.00-3660.00%
INTU240426C006225002024-04-24 3:04PM EDT622.5015.650.000.000.00-1660.00%
INTU240426C006250002024-04-24 11:50AM EDT625.0011.700.000.000.00-2740.00%
INTU240426C006275002024-04-24 3:04PM EDT627.5011.600.000.000.00-4570.00%
INTU240426C006300002024-04-24 3:55PM EDT630.0010.700.000.000.00-8360.00%
INTU240426C006325002024-04-24 3:55PM EDT632.509.000.000.000.00-24600.00%
INTU240426C006350002024-04-24 3:05PM EDT635.006.780.000.000.00-8190.00%
INTU240426C006375002024-04-24 3:55PM EDT637.506.200.000.000.00-172231.56%
INTU240426C006400002024-04-24 3:55PM EDT640.004.880.000.000.00-91053.13%
INTU240426C006425002024-04-24 3:55PM EDT642.503.880.000.000.00-663.13%
INTU240426C006450002024-04-24 3:54PM EDT645.003.100.000.000.00-11286.25%
INTU240426C006500002024-04-24 1:02PM EDT650.001.390.000.000.00-322056.25%
INTU240426C006550002024-04-24 3:33PM EDT655.001.000.000.000.00-84212.50%
INTU240426C006600002024-04-24 10:09AM EDT660.001.100.000.000.00-321012.50%
INTU240426C006650002024-04-24 11:21AM EDT665.000.360.000.000.00-101912.50%
INTU240426C006700002024-04-24 9:41AM EDT670.000.350.000.000.00-329412.50%
INTU240426C006800002024-04-19 3:06PM EDT680.000.380.000.000.00-26825.00%
INTU240426C006900002024-04-19 10:09AM EDT690.000.520.000.000.00-1625.00%
INTU240426C007000002024-04-23 2:32PM EDT700.000.100.000.000.00-11925.00%
INTU240426C007100002024-04-19 2:15PM EDT710.000.150.000.000.00-11925.00%
INTU240426C007200002024-04-19 1:12PM EDT720.000.080.000.000.00-32125.00%
INTU240426C007300002024-03-15 3:38PM EDT730.001.730.000.600.00--189.65%
INTU240426C007400002024-04-17 10:30AM EDT740.000.050.000.000.00-2750.00%
INTU240426C007500002024-03-26 3:01PM EDT750.000.560.000.000.00-6650.00%
INTU240426C007600002024-03-25 2:28PM EDT760.000.410.000.350.00-22103.52%
INTU240426C008200002024-03-11 12:12PM EDT820.000.520.004.300.00-22205.96%
INTU240426C008500002024-03-08 4:22PM EDT850.000.650.004.300.00-22228.27%
INTU240426C008600002024-03-27 3:12PM EDT860.000.050.000.000.00-212850.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240426P004600002024-04-17 11:51AM EDT460.000.540.000.000.00-1050.00%
INTU240426P004900002024-04-17 11:51AM EDT490.000.710.000.000.00-1550.00%
INTU240426P005100002024-04-18 10:55AM EDT510.000.200.000.000.00-4550.00%
INTU240426P005200002024-04-22 11:05AM EDT520.000.050.000.000.00-35550.00%
INTU240426P005300002024-03-27 12:07PM EDT530.000.500.000.000.00-1250.00%
INTU240426P005400002024-04-18 1:05PM EDT540.000.570.000.000.00--1050.00%
INTU240426P005450002024-04-24 10:44AM EDT545.000.360.000.000.00-3350.00%
INTU240426P005500002024-04-23 12:00PM EDT550.000.200.000.000.00-132450.00%
INTU240426P005550002024-04-24 3:54PM EDT555.000.040.000.000.00-1350.00%
INTU240426P005600002024-04-24 2:55PM EDT560.000.050.000.000.00-4712825.00%
INTU240426P005650002024-04-24 10:44AM EDT565.000.410.000.000.00-35425.00%
INTU240426P005700002024-04-23 11:12AM EDT570.000.120.000.000.00-618125.00%
INTU240426P005750002024-04-23 2:03PM EDT575.000.090.000.000.00-358025.00%
INTU240426P005800002024-04-24 10:33AM EDT580.000.150.000.000.00-212025.00%
INTU240426P005850002024-04-23 10:12AM EDT585.000.190.000.000.00-185425.00%
INTU240426P005900002024-04-24 12:32PM EDT590.000.230.000.000.00-78125.00%
INTU240426P005950002024-04-24 3:47PM EDT595.000.140.000.000.00-268025.00%
INTU240426P006000002024-04-24 3:52PM EDT600.000.250.000.000.00-3810912.50%
INTU240426P006050002024-04-24 12:32PM EDT605.000.570.000.000.00-2710112.50%
INTU240426P006100002024-04-24 3:56PM EDT610.000.400.000.000.00-449912.50%
INTU240426P006150002024-04-24 3:32PM EDT615.000.850.000.000.00-105212.50%
INTU240426P006175002024-04-23 11:47AM EDT617.503.000.000.000.00-17266.25%
INTU240426P006200002024-04-24 2:37PM EDT620.001.500.000.000.00-11676.25%
INTU240426P006225002024-04-24 1:24PM EDT622.502.210.000.000.00-28556.25%
INTU240426P006250002024-04-24 3:56PM EDT625.002.150.000.000.00-31356.25%
INTU240426P006275002024-04-24 12:33PM EDT627.505.000.000.000.00-9123.13%
INTU240426P006300002024-04-24 12:33PM EDT630.006.100.000.000.00-6573.13%
INTU240426P006325002024-04-24 11:17AM EDT632.505.900.000.000.00-3131.56%
INTU240426P006350002024-04-24 3:00PM EDT635.006.400.000.000.00-11130.39%
INTU240426P006400002024-04-24 2:25PM EDT640.007.700.000.000.00-7180.00%
INTU240426P006425002024-04-24 3:55PM EDT642.509.400.000.000.00-890.00%
INTU240426P006500002024-04-24 1:53PM EDT650.0013.800.000.000.00-1260.00%
INTU240426P006600002024-04-10 1:19PM EDT660.0033.800.000.000.00-500.00%