Australia markets close in 4 hours 10 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.29+8.52 (+2.13%)
At close: 04:00PM EDT
409.29 0.00 (0.00%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220930C003600002022-08-24 9:30AM EDT360.00126.500.0038.400.00--10.00%
INTU220930C003700002022-09-26 11:05AM EDT370.0030.3038.4044.300.00-13117.53%
INTU220930C003750002022-09-27 1:18PM EDT375.0025.3033.5039.300.00-28107.03%
INTU220930C003800002022-09-26 11:05AM EDT380.0023.2828.8034.100.00-1996.29%
INTU220930C003850002022-09-27 2:40PM EDT385.0019.0024.7027.900.00-11982.47%
INTU220930C003900002022-09-26 1:52PM EDT390.0012.3019.9023.400.00-83375.07%
INTU220930C003950002022-09-28 3:06PM EDT395.0018.5016.4018.10+8.20+79.61%525169.06%
INTU220930C004000002022-09-28 11:03AM EDT400.0012.0013.2014.10+2.80+30.43%616968.46%
INTU220930C004050002022-09-28 2:55PM EDT405.0010.409.8010.70+3.70+55.22%8613865.88%
INTU220930C004100002022-09-28 3:54PM EDT410.008.607.107.60+4.00+86.96%7025563.65%
INTU220930C004150002022-09-28 2:12PM EDT415.005.704.905.60+2.95+107.27%1249663.87%
INTU220930C004200002022-09-28 3:56PM EDT420.004.003.203.80+1.71+74.67%4822662.89%
INTU220930C004225002022-09-28 3:52PM EDT422.503.102.403.20+1.10+55.00%1211662.38%
INTU220930C004250002022-09-28 2:11PM EDT425.002.701.802.50+1.15+74.19%89561.23%
INTU220930C004275002022-09-28 3:23PM EDT427.501.941.601.90+0.79+68.70%632961.84%
INTU220930C004300002022-09-28 3:03PM EDT430.001.601.251.65+0.70+77.78%823862.92%
INTU220930C004325002022-09-28 10:41AM EDT432.501.351.001.40+0.66+95.65%1514463.97%
INTU220930C004350002022-09-28 1:17PM EDT435.001.050.551.10+0.35+50.00%311661.87%
INTU220930C004375002022-09-28 10:32AM EDT437.500.660.450.95+0.11+20.00%22763.48%
INTU220930C004400002022-09-28 3:33PM EDT440.000.700.250.75+0.32+84.21%734262.60%
INTU220930C004425002022-09-26 2:46PM EDT442.500.450.350.650.00-22166.36%
INTU220930C004450002022-09-28 3:33PM EDT445.000.480.250.90+0.17+54.84%6135072.22%
INTU220930C004475002022-09-22 2:25PM EDT447.500.650.051.150.00-72576.61%
INTU220930C004500002022-09-27 3:16PM EDT450.000.240.000.800.00-1120274.07%
INTU220930C004525002022-09-26 2:14PM EDT452.500.220.000.000.00-11425.00%
INTU220930C004550002022-09-26 12:27PM EDT455.000.400.050.000.00-73454.69%
INTU220930C004575002022-09-16 12:12PM EDT457.502.200.051.200.00-3391.85%
INTU220930C004600002022-09-28 12:02PM EDT460.000.210.051.05-0.54-72.00%111392.97%
INTU220930C004625002022-09-27 11:00AM EDT462.500.100.050.000.00-1762.50%
INTU220930C004650002022-09-26 1:39PM EDT465.000.160.051.150.00-133101.47%
INTU220930C004675002022-09-27 11:16AM EDT467.500.100.001.150.00-1429104.00%
INTU220930C004700002022-09-15 10:50AM EDT470.002.250.001.100.00-1097106.40%
INTU220930C004750002022-09-28 3:52PM EDT475.000.140.000.35+0.09+180.00%163293.75%
INTU220930C004800002022-09-26 12:51PM EDT480.000.150.001.150.00-119120.22%
INTU220930C004850002022-09-27 11:10AM EDT485.000.050.001.150.00-2138126.47%
INTU220930C004900002022-09-28 3:51PM EDT490.000.010.000.70-0.04-80.00%2126122.07%
INTU220930C004950002022-09-27 11:10AM EDT495.000.050.000.400.00-2160117.58%
INTU220930C005000002022-09-28 11:16AM EDT500.000.050.000.500.00-136126.76%
INTU220930C005050002022-09-28 11:18AM EDT505.000.050.000.300.00-1128123.24%
INTU220930C005100002022-09-22 10:33AM EDT510.000.050.000.550.00-1042139.06%
INTU220930C005150002022-09-28 2:31PM EDT515.000.050.000.500.00-88107142.38%
INTU220930C005200002022-09-19 2:55PM EDT520.000.650.001.350.00-13171.68%
INTU220930C005250002022-08-30 11:25AM EDT525.001.350.004.800.00-21227.59%
INTU220930C005300002022-09-26 10:13AM EDT530.000.050.000.350.00-720721150.00%
INTU220930C005350002022-09-09 11:14AM EDT535.000.550.000.350.00-2222154.69%
INTU220930C005400002022-09-28 11:18AM EDT540.000.010.000.65-0.04-80.00%2425173.05%
INTU220930C005600002022-08-24 9:30AM EDT560.002.310.000.750.00--1195.70%
INTU220930C005700002022-08-30 1:26PM EDT570.000.450.000.000.00--250.00%
INTU220930C005800002022-08-29 11:52AM EDT580.000.350.000.000.00--050.00%
INTU220930C005900002022-08-26 11:50AM EDT590.000.250.001.650.00-20250.20%
INTU220930C006100002022-09-27 9:31AM EDT610.000.010.000.15-0.02-66.67%18143198.83%
INTU220930C006200002022-09-28 11:19AM EDT620.000.010.000.05-0.04-80.00%1001,158185.94%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220930P002400002022-09-26 9:53AM EDT240.000.010.000.050.00-68524243.75%
INTU220930P002500002022-09-28 9:35AM EDT250.000.010.000.050.00-149226.56%
INTU220930P002600002022-09-28 11:59AM EDT260.000.010.000.00-0.04-80.00%18138650.00%
INTU220930P002700002022-09-21 1:50PM EDT270.000.050.000.250.00-235228.13%
INTU220930P002800002022-09-22 12:17PM EDT280.000.050.000.100.00-1413189.84%
INTU220930P002900002022-09-26 9:57AM EDT290.000.050.000.150.00-2042181.25%
INTU220930P003000002022-09-26 10:12AM EDT300.000.050.000.150.00-4972164.84%
INTU220930P003050002022-09-26 3:46PM EDT305.000.050.001.100.00-2138205.86%
INTU220930P003150002022-09-27 3:17PM EDT315.000.050.000.350.00-6466157.03%
INTU220930P003200002022-09-23 10:25AM EDT320.000.400.000.150.00-4568133.59%
INTU220930P003250002022-09-27 9:47AM EDT325.000.110.000.400.00-1540142.97%
INTU220930P003300002022-09-28 3:49PM EDT330.000.050.001.10-0.20-80.00%15610157.91%
INTU220930P003350002022-09-28 3:14PM EDT335.000.100.000.45-0.20-66.67%3215128.52%
INTU220930P003400002022-09-28 3:54PM EDT340.000.050.000.40-0.35-87.50%51725118.16%
INTU220930P003450002022-09-27 9:30AM EDT345.000.250.051.000.00-125129.00%
INTU220930P003500002022-09-28 11:27AM EDT350.000.250.050.35-0.25-50.00%16117102.05%
INTU220930P003550002022-09-26 1:25PM EDT355.001.090.050.800.00-1726106.54%
INTU220930P003600002022-09-28 10:15AM EDT360.000.400.050.60-0.57-58.76%407093.26%
INTU220930P003650002022-09-28 11:57AM EDT365.000.500.101.35-0.54-51.92%25599.22%
INTU220930P003700002022-09-28 11:52AM EDT370.000.650.400.75-1.10-62.86%2940985.35%
INTU220930P003750002022-09-28 3:41PM EDT375.000.710.601.00-1.34-65.37%865482.13%
INTU220930P003800002022-09-28 3:39PM EDT380.001.060.951.15-2.44-69.71%889877.64%
INTU220930P003850002022-09-28 3:56PM EDT385.001.401.351.80-3.00-68.18%115076.07%
INTU220930P003900002022-09-28 3:56PM EDT390.001.951.852.25-4.45-69.53%20929571.17%
INTU220930P003950002022-09-28 3:06PM EDT395.002.902.703.10-3.53-54.90%811368.41%
INTU220930P004000002022-09-28 3:59PM EDT400.003.903.904.70-6.00-60.61%21527767.90%
INTU220930P004050002022-09-28 3:59PM EDT405.005.705.406.20-6.90-54.76%606364.53%
INTU220930P004100002022-09-28 2:11PM EDT410.008.507.408.50-5.60-39.72%1025062.74%
INTU220930P004150002022-09-28 3:44PM EDT415.009.8010.2011.40-3.40-25.76%291,26262.50%
INTU220930P004200002022-09-28 9:44AM EDT420.0019.6312.9014.50-3.82-16.29%16457.96%
INTU220930P004225002022-09-28 1:17PM EDT422.5017.0014.3016.40-12.00-41.38%81555.37%
INTU220930P004250002022-09-28 2:43PM EDT425.0018.1015.5018.30-12.42-40.69%125066.14%
INTU220930P004275002022-09-26 3:43PM EDT427.5031.6418.6020.300.00-12654.98%
INTU220930P004300002022-09-27 12:12PM EDT430.0032.4519.4022.900.00-13672.63%
INTU220930P004325002022-09-28 2:58PM EDT432.5024.3021.8025.40-10.20-29.57%61177.86%
INTU220930P004350002022-09-19 11:31AM EDT435.0020.7023.4027.000.00-211170.02%
INTU220930P004375002022-09-22 11:39AM EDT437.5038.6024.8030.500.00-61589.26%
INTU220930P004400002022-09-23 2:12PM EDT440.0050.0027.1032.400.00-11185.50%
INTU220930P004425002022-09-14 2:22PM EDT442.5019.2029.2034.400.00-2481.59%
INTU220930P004450002022-09-26 3:36PM EDT445.0048.0531.7036.500.00-1677.54%
INTU220930P004475002022-09-14 1:18PM EDT447.5020.5034.0040.700.00-11111.18%
INTU220930P004500002022-09-23 3:39PM EDT450.0057.6536.1042.100.00-23397.90%
INTU220930P004550002022-09-23 3:39PM EDT455.0062.2641.9047.100.00-1724106.08%
INTU220930P004575002022-09-20 10:26AM EDT457.5040.3044.5050.100.00-13119.34%
INTU220930P004600002022-09-15 3:57PM EDT460.0040.1747.3051.700.00-428105.23%
INTU220930P004625002022-09-19 10:45AM EDT462.5040.7049.5054.500.00-21115.77%
INTU220930P004650002022-09-20 1:48PM EDT465.0048.9852.6057.000.00-310119.58%
INTU220930P004700002022-09-16 10:29AM EDT470.0054.2857.1061.700.00-55119.73%
INTU220930P004750002022-08-24 12:31PM EDT475.0023.1080.1087.200.00-22331.15%
INTU220930P004800002022-09-22 11:10AM EDT480.0080.0867.2071.800.00-54136.33%
INTU220930P004850002022-08-11 3:32PM EDT485.0029.2035.7039.400.00--20.00%
INTU220930P004900002022-08-11 9:31AM EDT490.0030.1038.9043.300.00--10.00%
INTU220930P004950002022-08-31 10:33AM EDT495.0063.3081.9086.600.00-520150.15%
INTU220930P005000002022-08-11 3:25PM EDT500.0038.2048.0052.200.00--30.00%
INTU220930P005050002022-08-11 9:31AM EDT505.0038.4052.2057.000.00--10.00%