Australia markets close in 5 hours 2 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
371.87+12.28 (+3.42%)
At close: 04:00PM EDT
371.89 +0.02 (+0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220520C003000002022-05-16 12:06AM EDT300.0051.0068.1075.700.00--288.28%
INTU220520C003450002022-05-17 11:58AM EDT345.0025.5324.9031.80+4.73+22.74%31072.36%
INTU220520C003500002022-05-17 12:28PM EDT350.0020.0020.4026.40-5.00-20.00%22463.06%
INTU220520C003550002022-05-17 11:58AM EDT355.0017.2517.7020.60+5.63+48.45%31561.30%
INTU220520C003600002022-05-17 2:23PM EDT360.0011.6014.3016.80+1.70+17.17%241862.72%
INTU220520C003650002022-05-17 1:17PM EDT365.0010.4010.9012.70+1.64+18.72%61559.25%
INTU220520C003675002022-05-16 1:59PM EDT367.507.519.3010.900.00-2757.74%
INTU220520C003700002022-05-17 3:46PM EDT370.008.707.909.70+2.10+31.82%14848158.36%
INTU220520C003725002022-05-17 3:40PM EDT372.507.206.608.10+2.60+56.52%21156.91%
INTU220520C003750002022-05-17 2:01PM EDT375.005.405.307.00+1.94+56.07%193056.37%
INTU220520C003800002022-05-17 3:21PM EDT380.004.603.405.00+1.92+71.64%169655.76%
INTU220520C003850002022-05-17 2:08PM EDT385.002.402.053.20+0.75+45.45%123954.18%
INTU220520C003900002022-05-17 1:08PM EDT390.001.051.152.40-0.20-16.00%76455.59%
INTU220520C003950002022-05-17 3:20PM EDT395.001.080.551.20+0.48+80.00%94852.27%
INTU220520C004000002022-05-17 3:44PM EDT400.000.520.300.65+0.02+4.00%1014351.90%
INTU220520C004050002022-05-17 3:03PM EDT405.000.300.050.75-0.18-37.50%25756.64%
INTU220520C004100002022-05-17 3:32PM EDT410.000.230.050.60-0.12-34.29%517560.64%
INTU220520C004150002022-05-17 3:42PM EDT415.000.100.100.20-0.25-71.43%14658.69%
INTU220520C004200002022-05-17 1:35PM EDT420.000.050.000.15-0.40-88.89%49758.20%
INTU220520C004250002022-05-16 12:04PM EDT425.000.070.000.450.00-1514373.63%
INTU220520C004300002022-05-17 1:42PM EDT430.000.140.000.60-0.01-6.67%39282.72%
INTU220520C004350002022-05-16 1:16PM EDT435.000.230.000.600.00-15088.09%
INTU220520C004400002022-05-11 9:43AM EDT440.000.900.000.450.00-211789.26%
INTU220520C004450002022-05-17 2:31PM EDT445.000.050.000.25-0.75-93.75%49886.91%
INTU220520C004500002022-05-13 12:53PM EDT450.000.600.000.400.00-111897.56%
INTU220520C004550002022-05-16 11:41AM EDT455.000.050.000.050.00-113480.47%
INTU220520C004575002022-05-05 1:22PM EDT457.502.550.000.550.00-213109.57%
INTU220520C004600002022-05-17 1:49PM EDT460.000.150.000.45+0.10+200.00%1634108.79%
INTU220520C004625002022-05-16 12:10PM EDT462.500.050.000.600.00-224115.82%
INTU220520C004650002022-05-11 1:03PM EDT465.000.300.000.600.00-156118.26%
INTU220520C004675002022-05-04 11:05AM EDT467.502.470.000.600.00-120120.61%
INTU220520C004700002022-05-17 3:53PM EDT470.000.100.000.40-0.18-64.29%2122116.11%
INTU220520C004725002022-05-04 1:22PM EDT472.503.100.000.550.00-518123.63%
INTU220520C004750002022-05-10 11:40AM EDT475.000.270.000.550.00-4670125.98%
INTU220520C004775002022-05-16 10:00AM EDT477.500.100.000.200.00-5245112.50%
INTU220520C004800002022-05-13 11:12AM EDT480.000.050.000.450.00-1210126.95%
INTU220520C004825002022-05-03 1:52PM EDT482.502.250.000.600.00-624134.38%
INTU220520C004850002022-05-11 3:51PM EDT485.000.160.000.450.00-4192131.25%
INTU220520C004875002022-05-03 1:01PM EDT487.501.650.000.550.00-111137.11%
INTU220520C004900002022-05-11 10:31AM EDT490.000.290.000.450.00-2684135.55%
INTU220520C004950002022-05-09 10:24AM EDT495.000.200.000.600.00-127145.31%
INTU220520C005000002022-05-11 9:33AM EDT500.000.750.000.100.00-1695121.09%
INTU220520C005050002022-04-28 1:52PM EDT505.000.300.000.550.00-217152.05%
INTU220520C005100002022-05-11 2:31PM EDT510.000.140.000.600.00-27152158.01%
INTU220520C005150002022-05-09 12:14PM EDT515.000.050.000.600.00-32,508162.11%
INTU220520C005200002022-05-11 9:33AM EDT520.000.250.000.250.00-2135148.83%
INTU220520C005300002022-05-17 10:53AM EDT530.000.060.000.150.00-29286147.66%
INTU220520C005400002022-05-12 3:52PM EDT540.000.050.000.050.00-1136139.06%
INTU220520C005500002022-05-10 1:56PM EDT550.000.100.000.200.00-29132166.02%
INTU220520C005600002022-05-16 12:14PM EDT560.000.200.000.550.00-164194.53%
INTU220520C005700002022-04-22 3:45PM EDT570.000.380.000.600.00-15203.71%
INTU220520C005800002022-05-05 11:32AM EDT580.000.050.000.150.00-4660180.08%
INTU220520C005900002022-05-04 9:58AM EDT590.000.500.000.600.00-13217.58%
INTU220520C006000002022-05-17 10:31AM EDT600.000.010.000.050.00-70323173.44%
INTU220520C006100002022-05-05 11:55AM EDT610.000.050.000.600.00-10125230.86%
INTU220520C006200002022-05-05 3:05PM EDT620.000.050.000.550.00-11234.77%
INTU220520C006300002022-05-05 3:05PM EDT630.000.050.000.600.00-12243.56%
INTU220520C006400002022-05-05 3:05PM EDT640.000.050.000.600.00--1249.61%
INTU220520C006500002022-05-05 3:05PM EDT650.000.050.000.500.00-13250.20%
INTU220520C006600002022-05-06 11:14AM EDT660.000.050.000.600.00-151261.52%
INTU220520C006700002022-03-21 2:00PM EDT670.000.260.000.750.00--1274.81%
INTU220520C007000002022-04-26 3:42PM EDT700.000.050.000.050.00-518223.44%
INTU220520C007100002022-04-18 12:14AM EDT710.000.10-0.600.00--1315.63%
INTU220520C007200002022-05-02 10:55AM EDT720.000.050.000.600.00-13294.92%
INTU220520C007300002022-04-27 11:25AM EDT730.000.050.000.600.00-12300.00%
INTU220520C007400002022-04-18 12:14AM EDT740.000.10-0.600.00--5332.23%
INTU220520C007500002022-05-16 2:24PM EDT750.000.010.000.050.00-11753245.31%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220520P002200002022-05-02 3:30PM EDT220.000.100.000.300.00-1010237.89%
INTU220520P002400002022-05-03 11:57AM EDT240.000.050.000.600.00--1220.70%
INTU220520P002500002022-05-16 12:06AM EDT250.000.20-0.600.00--5224.61%
INTU220520P002600002022-05-09 10:34AM EDT260.000.100.000.600.00-34184.38%
INTU220520P002700002022-05-13 3:04PM EDT270.000.050.000.050.00-1112125.00%
INTU220520P002800002022-05-11 1:04PM EDT280.000.900.000.600.00-113150.39%
INTU220520P002900002022-05-13 9:43AM EDT290.000.200.000.050.00-21799.22%
INTU220520P003000002022-05-16 12:06AM EDT300.001.900.000.600.00--6118.16%
INTU220520P003100002022-05-13 3:43PM EDT310.000.400.000.600.00-229102.54%
INTU220520P003150002022-05-16 11:37AM EDT315.000.750.000.200.00-3380.66%
INTU220520P003200002022-05-17 10:05AM EDT320.000.400.000.35-0.20-33.33%14979.98%
INTU220520P003250002022-05-16 3:22PM EDT325.001.100.000.800.00-343383.69%
INTU220520P003300002022-05-16 3:39PM EDT330.000.450.000.75-1.15-71.88%1512874.85%
INTU220520P003350002022-05-16 1:59PM EDT335.001.000.151.15-0.65-39.39%17875.05%
INTU220520P003400002022-05-17 11:51AM EDT340.000.960.351.25-1.41-59.49%112669.87%
INTU220520P003450002022-05-17 1:42PM EDT345.001.240.601.70-3.16-71.82%63767.24%
INTU220520P003500002022-05-17 3:24PM EDT350.001.601.152.30-3.15-66.32%4115065.63%
INTU220520P003550002022-05-17 11:34AM EDT355.003.501.853.00-4.42-55.81%21162.87%
INTU220520P003600002022-05-17 3:57PM EDT360.003.302.904.40-7.05-68.12%286062.45%
INTU220520P003650002022-05-16 11:35AM EDT365.0013.704.105.800.00-122559.41%
INTU220520P003700002022-05-17 3:54PM EDT370.007.306.107.60-8.70-54.37%1543657.76%
INTU220520P003750002022-05-17 11:58AM EDT375.0011.238.6010.30-9.57-46.01%54357.64%
INTU220520P003800002022-05-17 3:20PM EDT380.0011.7411.2013.30-11.96-50.46%168455.13%
INTU220520P003850002022-05-16 9:43AM EDT385.0021.9015.1017.200.00-12157.81%
INTU220520P003900002022-05-17 3:20PM EDT390.0019.0818.0021.70-3.22-14.44%115954.96%
INTU220520P003950002022-05-17 3:20PM EDT395.0022.9121.1026.70-9.99-30.36%12650.54%
INTU220520P004000002022-05-16 3:10PM EDT400.0038.9527.2031.300.00-2530364.06%
INTU220520P004050002022-05-11 12:20PM EDT405.0042.3230.3036.800.00-34257.23%
INTU220520P004100002022-05-17 3:20PM EDT410.0037.4335.3040.60-14.16-27.45%932099.10%
INTU220520P004150002022-05-17 10:45AM EDT415.0053.1739.6047.10+2.77+5.50%14162.35%
INTU220520P004200002022-05-17 9:55AM EDT420.0058.1244.7051.10-3.69-5.97%2227121.70%
INTU220520P004250002022-05-13 3:09PM EDT425.0055.8849.1057.200.00-53054.69%
INTU220520P004300002022-05-17 10:30AM EDT430.0064.9054.1061.90+4.45+7.36%184147.56%
INTU220520P004350002022-05-11 1:21PM EDT435.0073.9859.1066.800.00-1618153.96%
INTU220520P004400002022-05-17 3:20PM EDT440.0067.3365.2071.40-12.37-15.52%818285.74%
INTU220520P004450002022-05-13 2:44PM EDT445.0077.6469.1077.000.00-127171.34%
INTU220520P004500002022-05-17 11:29AM EDT450.0084.7074.7081.30+0.50+0.59%1156168.55%
INTU220520P004550002022-05-06 10:46AM EDT455.0054.8079.5087.000.00-3495.70%
INTU220520P004575002022-04-25 12:05PM EDT457.5032.1081.0089.600.00-56190.26%
INTU220520P004600002022-05-13 12:42PM EDT460.0089.4883.8092.200.00-795195.07%
INTU220520P004625002022-05-04 2:43PM EDT462.5037.9086.9094.700.00-18106.93%
INTU220520P004650002022-05-03 9:30AM EDT465.0041.9389.3097.200.00-23104.49%
INTU220520P004675002022-04-28 9:44AM EDT467.5048.4592.0099.600.00-103111.43%
INTU220520P004700002022-05-17 9:34AM EDT470.0098.1494.80101.40-14.67-13.00%5576196.39%
INTU220520P004725002022-04-25 3:03PM EDT472.5038.9096.00104.700.00-12211.62%
INTU220520P004750002022-04-29 11:02AM EDT475.0045.65100.10106.300.00-6632106.25%
INTU220520P004775002022-05-10 3:36PM EDT477.50105.70102.00109.800.00-10127.93%
INTU220520P004800002022-05-16 9:30AM EDT480.00110.97104.50112.300.00-178130.18%
INTU220520P004825002022-04-25 1:30PM EDT482.5044.90106.00114.600.00-13222.80%
INTU220520P004850002022-04-29 2:20PM EDT485.0058.84109.50117.300.00-44134.57%
INTU220520P004875002022-04-20 11:33AM EDT487.5020.60111.00119.700.00--14230.47%
INTU220520P004900002022-05-11 2:13PM EDT490.00131.93114.40122.300.00-127135.16%
INTU220520P005000002022-05-11 10:15AM EDT500.00135.00123.50132.200.00-128245.36%
INTU220520P005100002022-05-11 11:46AM EDT510.00141.30133.50142.100.00-23255.22%
INTU220520P005200002022-05-12 9:52AM EDT520.00174.40143.50152.200.00-18267.97%
INTU220520P005300002022-05-11 11:46AM EDT530.00161.34154.50162.300.00-14171.68%
INTU220520P005400002022-05-09 9:31AM EDT540.00153.32164.50172.300.00-11179.30%
INTU220520P005500002022-04-07 2:06PM EDT550.0061.28150.00159.400.00-100.00%
INTU220520P005600002022-05-05 9:30AM EDT560.00117.78184.50192.300.00-20194.04%
INTU220520P005700002022-04-29 11:12AM EDT570.00138.37194.50202.300.00-20201.17%
INTU220520P005800002022-04-12 9:48AM EDT580.00100.23223.00231.000.00-20509.45%
INTU220520P005900002022-04-29 2:24PM EDT590.00161.51213.50222.200.00-20337.26%
INTU220520P006000002022-04-29 2:24PM EDT600.00171.55224.50232.300.00-20221.48%
INTU220520P006300002022-04-29 9:39AM EDT630.00189.06253.50262.200.00-10371.53%
INTU220520P006500002022-04-29 1:53PM EDT650.00220.60274.50282.300.00-30252.54%
INTU220520P006900002022-04-13 9:41AM EDT690.00227.96315.00323.000.00-10320.31%
INTU220520P007100002022-03-22 1:17PM EDT710.00235.17232.30237.700.00--00.00%