Australia markets close in 12 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
416.45-6.17 (-1.46%)
At close: 04:00PM EST
418.00 +1.55 (+0.37%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230203C003100002023-01-26 12:52PM EST310.0097.50105.10110.500.00-12171.58%
INTU230203C003350002022-12-29 9:46AM EST335.0053.0586.6091.600.00--1217.29%
INTU230203C003400002022-12-29 10:09AM EST340.0052.8081.7086.600.00--1207.64%
INTU230203C003700002023-01-13 10:22AM EST370.0028.9045.6051.300.00-1291.99%
INTU230203C003750002023-01-10 11:33AM EST375.0024.5040.9046.300.00-1486.06%
INTU230203C003775002023-01-25 2:12PM EST377.5026.8038.6042.900.00--277.93%
INTU230203C003800002023-01-27 11:19AM EST380.0037.9335.9040.700.00-103474.71%
INTU230203C003825002023-01-25 2:12PM EST382.5022.9034.0037.500.00-31070.26%
INTU230203C003850002023-01-24 1:26PM EST385.0022.4031.4035.300.00-42967.52%
INTU230203C003875002023-01-25 10:19AM EST387.5012.7029.9032.900.00-21569.21%
INTU230203C003900002023-01-30 9:44AM EST390.0028.3527.2030.90+17.85+170.00%42966.47%
INTU230203C003925002023-01-26 10:01AM EST392.5020.5725.4028.500.00-1565.74%
INTU230203C003950002023-01-27 2:59PM EST395.0034.0322.6025.000.00-15355.74%
INTU230203C003975002023-01-30 10:39AM EST397.5020.1521.0023.30+8.55+73.71%52258.42%
INTU230203C004000002023-01-30 2:30PM EST400.0021.0018.6020.80+1.24+6.28%67554.20%
INTU230203C004025002023-01-30 12:43PM EST402.5018.2517.6018.70-0.40-2.14%51856.19%
INTU230203C004050002023-01-30 3:30PM EST405.0017.1515.8017.00-7.87-31.45%59256.03%
INTU230203C004075002023-01-30 10:11AM EST407.5017.0214.1015.10-6.28-26.95%132454.98%
INTU230203C004100002023-01-30 3:30PM EST410.0013.8012.6013.40-3.90-22.03%812554.63%
INTU230203C004125002023-01-30 10:44AM EST412.5010.0011.1011.90-9.33-48.27%7654.27%
INTU230203C004150002023-01-30 3:53PM EST415.0011.009.7010.40-5.75-34.33%710353.61%
INTU230203C004200002023-01-30 11:46AM EST420.008.207.407.90-4.36-34.71%149953.36%
INTU230203C004250002023-01-30 3:54PM EST425.006.005.305.80-2.82-31.97%367552.37%
INTU230203C004300002023-01-30 2:28PM EST430.004.673.804.20-3.93-45.70%310852.27%
INTU230203C004350002023-01-30 12:17PM EST435.003.102.603.00-3.53-53.24%43552.14%
INTU230203C004400002023-01-30 1:42PM EST440.001.851.552.00-2.20-54.32%163650.81%
INTU230203C004450002023-01-30 1:18PM EST445.001.451.101.35-1.05-42.00%273551.51%
INTU230203C004500002023-01-30 3:42PM EST450.000.950.650.90-0.87-47.80%231351.29%
INTU230203C004550002023-01-30 3:54PM EST455.000.530.400.60-0.87-62.14%242451.64%
INTU230203C004600002023-01-30 12:11PM EST460.000.300.101.15-0.77-71.96%292059.23%
INTU230203C004650002023-01-30 3:47PM EST465.000.200.050.20-0.66-76.74%7452.44%
INTU230203C004700002023-01-30 3:22PM EST470.000.100.000.25-0.15-60.00%121752.93%
INTU230203C004750002023-01-09 3:22PM EST475.000.550.001.250.00--1873.83%
INTU230203C004800002023-01-17 12:17PM EST480.000.100.001.450.00-81080.76%
INTU230203C004900002023-01-11 1:05PM EST490.000.250.000.450.00--1073.93%
INTU230203C005100002023-01-27 3:17PM EST510.000.300.000.100.00-18474.02%
INTU230203C005200002023-01-30 10:57AM EST520.000.090.000.20-0.01-10.00%12086.72%
INTU230203C005300002023-01-30 10:06AM EST530.000.050.000.100.00-55386.33%
INTU230203C005400002023-01-10 11:45AM EST540.000.050.000.050.00--1085.94%
INTU230203C005500002023-01-10 11:45AM EST550.000.050.000.050.00--1091.41%
INTU230203C005600002023-01-23 11:43AM EST560.000.030.000.050.00-12596.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230203P002400002023-01-26 9:30AM EST240.000.150.000.300.00-11212.50%
INTU230203P002500002023-01-04 12:26PM EST250.000.100.001.050.00--18233.50%
INTU230203P002600002023-01-13 10:05AM EST260.000.050.001.150.00--1220.51%
INTU230203P002700002023-01-11 12:15PM EST270.000.100.001.050.00--15202.05%
INTU230203P002800002023-01-03 1:58PM EST280.000.650.001.200.00--5191.02%
INTU230203P002900002023-01-25 11:26AM EST290.000.030.000.200.00-146138.28%
INTU230203P003000002023-01-24 10:37AM EST300.000.100.000.100.00-161117.19%
INTU230203P003050002023-01-25 9:40AM EST305.000.050.000.050.00-11131104.69%
INTU230203P003100002023-01-18 10:27AM EST310.000.100.000.850.00-1037139.75%
INTU230203P003150002023-01-20 10:32AM EST315.000.230.000.200.00-1050109.38%
INTU230203P003200002023-01-11 3:46PM EST320.000.820.000.400.00-3034113.38%
INTU230203P003250002023-01-30 11:00AM EST325.000.050.000.050.00-64484.38%
INTU230203P003300002023-01-30 9:37AM EST330.000.050.000.15-0.05-50.00%204189.84%
INTU230203P003350002023-01-27 12:58PM EST335.000.100.000.900.00-129108.50%
INTU230203P003400002023-01-30 1:31PM EST340.000.050.001.20-0.10-66.67%5106107.52%
INTU230203P003450002023-01-30 3:29PM EST345.000.100.050.40-0.22-68.75%515885.94%
INTU230203P003500002023-01-30 10:37AM EST350.000.150.050.500.00-68582.72%
INTU230203P003550002023-01-30 11:37AM EST355.000.200.000.45-0.20-50.00%711774.51%
INTU230203P003600002023-01-30 2:05PM EST360.000.200.050.70-0.10-33.33%3010874.90%
INTU230203P003650002023-01-30 3:58PM EST365.000.250.250.95-0.31-55.36%654275.29%
INTU230203P003675002023-01-27 10:01AM EST367.500.470.151.10-0.18-27.69%21772.71%
INTU230203P003700002023-01-30 3:48PM EST370.000.450.350.70+0.09+25.00%1210167.09%
INTU230203P003725002023-01-26 9:59AM EST372.500.680.250.95-0.94-58.02%21165.75%
INTU230203P003750002023-01-30 11:16AM EST375.000.610.450.70+0.16+35.56%223662.01%
INTU230203P003775002023-01-26 1:02PM EST377.502.050.500.750.00-14559.89%
INTU230203P003800002023-01-30 3:54PM EST380.000.770.600.90+0.12+18.46%146359.03%
INTU230203P003825002023-01-30 12:50PM EST382.501.020.701.00-1.68-62.22%61957.40%
INTU230203P003850002023-01-30 1:02PM EST385.001.190.851.20+0.23+23.96%263456.64%
INTU230203P003875002023-01-30 3:16PM EST387.501.271.051.40+0.38+42.70%311855.76%
INTU230203P003900002023-01-30 3:48PM EST390.001.431.251.70+0.24+20.17%355155.05%
INTU230203P003925002023-01-27 3:54PM EST392.501.801.601.95+0.35+24.14%11654.39%
INTU230203P003950002023-01-30 1:34PM EST395.002.201.902.40+0.73+49.66%212353.94%
INTU230203P003975002023-01-30 11:13AM EST397.502.812.352.75+0.85+43.37%22353.17%
INTU230203P004000002023-01-30 3:56PM EST400.003.172.853.30+1.27+66.84%2811052.87%
INTU230203P004025002023-01-30 11:00AM EST402.504.353.403.90+1.80+70.59%21352.34%
INTU230203P004050002023-01-30 3:14PM EST405.004.344.004.60+0.93+27.27%129051.75%
INTU230203P004075002023-01-30 10:58AM EST407.506.104.805.50+2.20+56.41%23051.86%
INTU230203P004100002023-01-30 1:40PM EST410.006.305.806.40+2.63+71.66%72451.92%
INTU230203P004125002023-01-30 10:50AM EST412.508.806.807.40+4.30+95.56%41051.64%
INTU230203P004150002023-01-30 11:15AM EST415.007.608.008.50+2.27+42.59%202751.59%
INTU230203P004200002023-01-30 2:11PM EST420.0010.0010.3011.10+3.00+42.86%101250.45%
INTU230203P004250002023-01-30 3:54PM EST425.0013.3013.3014.10+2.60+24.30%12552.37%
INTU230203P004300002023-01-30 3:54PM EST430.0017.0016.6017.50+6.30+58.88%41351.94%
INTU230203P004350002023-01-27 3:38PM EST435.0014.5019.8021.500.00-5253.30%
INTU230203P004400002023-01-27 12:00PM EST440.0022.7523.6025.700.00-1154.26%
INTU230203P004450002023-01-19 11:51AM EST445.0065.0027.9030.400.00-1058.30%
INTU230203P004500002023-01-30 10:34AM EST450.0036.0031.7036.20+7.70+27.21%2172.71%