INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616C001950002023-05-25 9:31AM EDT195.00219.10232.00241.000.00--1383.59%
INTU230616C002000002022-08-23 9:34AM EDT200.00257.000.000.000.00-110.00%
INTU230616C002100002023-05-24 9:32AM EDT210.00210.80220.30225.800.00--1282.72%
INTU230616C002300002023-05-22 9:53AM EDT230.00223.90197.00206.000.00--1314.01%
INTU230616C002400002022-12-07 3:24PM EDT240.00159.70152.50157.700.00--10.00%
INTU230616C002500002023-04-20 1:33PM EDT250.00202.91195.00198.800.00-11401.31%
INTU230616C003000002023-03-23 11:30AM EDT300.00132.00146.50150.700.00-12311.50%
INTU230616C003100002023-05-12 1:17PM EDT310.00118.00120.20123.800.00-12117.04%
INTU230616C003200002023-05-26 10:50AM EDT320.00105.30110.20113.500.00-26100.88%
INTU230616C003300002023-05-24 2:36PM EDT330.0088.10100.30103.900.00-12100.83%
INTU230616C003400002023-05-31 11:36AM EDT340.0073.7090.7093.300.00-2588.18%
INTU230616C003450002023-05-25 10:38AM EDT345.0068.6085.3088.800.00--285.01%
INTU230616C003500002023-06-09 1:17PM EDT350.0079.0080.5083.40+8.50+12.06%2677.39%
INTU230616C003600002023-05-26 2:52PM EDT360.0064.2070.4073.900.00-15073.49%
INTU230616C003650002023-06-01 9:48AM EDT365.0057.3065.8068.600.00-1169.85%
INTU230616C003700002023-06-02 9:50AM EDT370.0057.4061.2063.600.00-23368.75%
INTU230616C003750002023-06-07 11:13AM EDT375.0049.5956.0058.70-8.21-14.20%1263.04%
INTU230616C003800002023-06-09 9:35AM EDT380.0044.8051.3053.40-0.20-0.44%14458.23%
INTU230616C003850002023-05-26 1:04PM EDT385.0043.0045.9048.500.00-71151.07%
INTU230616C003900002023-06-06 1:47PM EDT390.0062.1041.1043.600.00-113861.89%
INTU230616C003950002023-06-08 9:34AM EDT395.0026.6036.5038.800.00-23957.86%
INTU230616C004000002023-06-09 10:54AM EDT400.0027.2031.6034.00+1.80+7.09%129253.53%
INTU230616C004050002023-06-06 3:24PM EDT405.0043.5026.6029.000.00-13047.52%
INTU230616C004100002023-06-09 10:34AM EDT410.0018.5022.5024.60-13.63-42.42%221945.12%
INTU230616C004150002023-06-08 10:28AM EDT415.0011.8018.2019.800.00-311439.64%
INTU230616C004200002023-06-09 3:25PM EDT420.0014.6514.2015.70+4.75+47.98%12383837.15%
INTU230616C004225002023-06-09 3:35PM EDT422.5012.7412.4013.60+4.24+49.88%175135.19%
INTU230616C004250002023-06-09 3:55PM EDT425.0011.1011.1011.50+3.60+48.00%2254332.93%
INTU230616C004275002023-06-09 3:10PM EDT427.509.509.5010.00+3.65+62.39%336632.90%
INTU230616C004300002023-06-09 3:59PM EDT430.008.388.108.50+3.23+62.72%13891232.36%
INTU230616C004325002023-06-09 3:59PM EDT432.507.006.807.30+2.75+64.71%267232.54%
INTU230616C004350002023-06-09 3:36PM EDT435.005.805.606.20+2.33+67.15%5713032.61%
INTU230616C004375002023-06-09 3:47PM EDT437.504.704.605.10+1.80+62.07%637432.13%
INTU230616C004400002023-06-09 3:59PM EDT440.004.103.804.30+1.70+70.83%1971,04532.43%
INTU230616C004425002023-06-09 3:57PM EDT442.503.103.103.60+1.05+51.22%234932.71%
INTU230616C004450002023-06-09 3:45PM EDT445.002.602.503.10+0.95+57.58%58533.51%
INTU230616C004475002023-06-09 3:25PM EDT447.502.152.002.400.00-849232.78%
INTU230616C004500002023-06-09 3:59PM EDT450.001.751.651.85+0.65+59.09%1841,42032.29%
INTU230616C004525002023-06-09 2:18PM EDT452.501.101.301.65+0.20+22.22%96533.58%
INTU230616C004550002023-06-09 3:59PM EDT455.001.171.051.35+0.23+24.47%138433.89%
INTU230616C004600002023-06-09 3:54PM EDT460.000.750.700.95+0.22+41.51%2421,47235.02%
INTU230616C004650002023-06-09 3:04PM EDT465.000.600.450.70+0.25+71.43%20517036.50%
INTU230616C004700002023-06-09 3:59PM EDT470.000.500.300.50+0.15+42.86%2263537.65%
INTU230616C004750002023-06-07 10:16AM EDT475.000.250.250.40-0.35-58.33%14139.55%
INTU230616C004800002023-06-09 3:29PM EDT480.000.250.200.450.00-438743.95%
INTU230616C004850002023-06-09 10:25AM EDT485.000.250.050.65+0.15+150.00%42450.83%
INTU230616C004900002023-06-09 3:59PM EDT490.000.200.050.30+0.01+5.26%749647.27%
INTU230616C004950002023-06-09 3:36PM EDT495.000.100.050.30-0.19-65.52%51550.39%
INTU230616C005000002023-06-09 1:25PM EDT500.000.100.000.10-0.40-80.00%390045.70%
INTU230616C005050002023-05-24 12:36PM EDT505.000.150.000.150.00--750.98%
INTU230616C005100002023-06-01 3:00PM EDT510.000.130.000.150.00-327753.71%
INTU230616C005150002023-06-07 11:13AM EDT515.000.050.000.400.00-193,67258.69%
INTU230616C005200002023-06-06 12:06PM EDT520.000.370.000.050.00-158751.76%
INTU230616C005300002023-05-25 12:05PM EDT530.000.090.000.350.00-223265.43%
INTU230616C005400002023-06-07 1:10PM EDT540.000.050.000.000.00-330025.00%
INTU230616C005500002023-05-30 2:07PM EDT550.000.050.000.050.00-474960.94%
INTU230616C005600002023-06-01 3:32PM EDT560.000.250.000.500.00-223684.08%
INTU230616C005700002023-05-30 10:13AM EDT570.000.050.000.100.00-1111873.83%
INTU230616C005800002023-05-24 9:36AM EDT580.000.050.000.050.00-2182773.05%
INTU230616C005900002023-05-30 10:12AM EDT590.000.050.000.050.00-1274276.56%
INTU230616C006000002023-06-07 1:10PM EDT600.000.010.050.050.00-1593685.74%
INTU230616C006100002023-02-14 2:26PM EDT610.001.600.201.500.00-6380127.44%
INTU230616C006200002023-06-07 9:30AM EDT620.000.010.000.050.00-2012887.50%
INTU230616C006300002023-05-22 10:07AM EDT630.000.050.001.500.00-112134.33%
INTU230616C006400002023-01-23 11:31AM EDT640.000.400.101.300.00-2020137.45%
INTU230616C006500002023-05-30 2:06PM EDT650.000.010.000.050.00-156397.66%
INTU230616C006600002023-06-02 2:43PM EDT660.000.170.001.350.00-20176145.46%
INTU230616C006800002023-05-25 2:16PM EDT680.000.090.000.100.00-10562114.06%
INTU230616C007000002023-05-25 11:41AM EDT700.000.010.000.000.00-344050.00%
INTU230616C007200002023-04-14 1:31PM EDT720.000.050.000.800.00-1835158.20%
INTU230616C007400002023-06-01 12:33PM EDT740.000.040.000.000.00-51350.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616P001750002023-04-05 3:45PM EDT175.000.370.001.400.00-221307.23%
INTU230616P001800002023-04-17 2:58PM EDT180.000.050.000.800.00-12276.17%
INTU230616P001900002023-03-08 11:09AM EDT190.000.520.001.400.00-1725281.35%
INTU230616P001950002023-03-09 4:20PM EDT195.000.700.001.450.00-25274.61%
INTU230616P002000002023-03-30 9:38AM EDT200.000.390.000.950.00-247250.98%
INTU230616P002100002022-11-08 3:22PM EDT210.004.602.203.800.00-115323.02%
INTU230616P002200002023-01-24 3:01PM EDT220.001.000.151.150.00-537232.62%
INTU230616P002300002023-03-30 1:13PM EDT230.000.510.001.450.00-512222.36%
INTU230616P002400002023-05-11 10:20AM EDT240.000.100.001.200.00-147202.93%
INTU230616P002500002023-04-17 10:22AM EDT250.000.200.000.800.00-224179.49%
INTU230616P002600002023-06-02 10:44AM EDT260.000.010.000.050.00-17180123.44%
INTU230616P002700002023-02-27 10:42AM EDT270.002.000.301.700.00-259180.57%
INTU230616P002800002023-06-06 9:57AM EDT280.000.050.000.050.00-6160106.25%
INTU230616P002900002023-06-05 2:39PM EDT290.000.030.000.050.00-120398.44%
INTU230616P003000002023-06-05 2:39PM EDT300.000.060.000.050.00-142390.63%
INTU230616P003100002023-06-05 9:47AM EDT310.000.050.000.200.00-614795.90%
INTU230616P003200002023-06-05 11:32AM EDT320.000.050.000.100.00-973981.25%
INTU230616P003300002023-06-07 1:21PM EDT330.000.120.000.150.00-233476.76%
INTU230616P003400002023-06-07 2:47PM EDT340.000.030.000.050.00-247561.72%
INTU230616P003500002023-06-06 11:46AM EDT350.000.100.000.300.00-2158266.99%
INTU230616P003550002023-05-26 3:56PM EDT355.000.800.001.500.00-1181.49%
INTU230616P003600002023-06-09 3:13PM EDT360.000.100.050.10-0.02-16.67%1843554.10%
INTU230616P003650002023-06-07 9:30AM EDT365.000.150.000.30-0.60-80.00%12255.08%
INTU230616P003700002023-06-09 3:14PM EDT370.000.150.050.30-0.08-34.78%2140452.34%
INTU230616P003750002023-06-09 1:59PM EDT375.000.340.100.70-0.08-19.05%16755.23%
INTU230616P003800002023-06-07 3:58PM EDT380.000.250.050.80-0.05-16.67%228351.42%
INTU230616P003850002023-06-09 12:01PM EDT385.000.350.200.35-0.10-22.22%403945.36%
INTU230616P003900002023-06-07 3:58PM EDT390.000.400.100.70-0.25-38.46%1051047.17%
INTU230616P003950002023-06-09 2:22PM EDT395.000.470.150.75-0.35-42.68%2058743.09%
INTU230616P004000002023-06-09 3:29PM EDT400.000.480.400.55-0.72-60.00%25758935.65%
INTU230616P004050002023-06-09 3:53PM EDT405.000.800.600.80-1.10-57.89%299633.91%
INTU230616P004100002023-06-09 3:53PM EDT410.001.200.951.20-1.88-61.04%1862332.47%
INTU230616P004150002023-06-09 3:55PM EDT415.001.801.601.90-2.45-57.65%448131.71%
INTU230616P004200002023-06-09 2:52PM EDT420.003.512.402.95-2.69-43.39%3272731.13%
INTU230616P004225002023-06-09 2:11PM EDT422.504.553.103.60-2.75-37.67%244030.71%
INTU230616P004250002023-06-09 3:18PM EDT425.004.603.904.40-3.10-40.26%396930.46%
INTU230616P004275002023-06-09 3:25PM EDT427.505.204.905.30-4.30-45.26%1164730.10%
INTU230616P004300002023-06-09 3:37PM EDT430.006.406.006.30-5.30-45.30%9542429.61%
INTU230616P004325002023-06-09 3:40PM EDT432.507.407.107.60-5.13-40.94%66829.81%
INTU230616P004350002023-06-09 11:58AM EDT435.0013.508.409.00-1.60-10.60%26429.85%
INTU230616P004375002023-06-09 1:01PM EDT437.5013.609.9010.50-4.14-23.34%11729.72%
INTU230616P004400002023-06-09 10:36AM EDT440.0017.2211.5012.30+1.22+7.62%667930.37%
INTU230616P004425002023-06-07 10:17AM EDT442.5011.0013.1014.100.00-21730.52%
INTU230616P004450002023-06-08 12:58PM EDT445.0024.0714.7016.200.00-13131.69%
INTU230616P004475002023-06-09 2:28PM EDT447.5020.7016.7018.20-5.10-19.77%22031.92%
INTU230616P004500002023-06-09 1:54PM EDT450.0022.7018.9020.50-0.85-3.61%110333.55%
INTU230616P004525002023-06-07 10:14AM EDT452.5017.1021.2022.700.00-27534.27%
INTU230616P004550002023-06-08 12:58PM EDT455.0033.2922.9025.000.00-110435.39%
INTU230616P004600002023-06-08 10:26AM EDT460.0039.4527.7029.800.00-121138.60%
INTU230616P004650002023-06-09 1:17PM EDT465.0036.6032.5034.50+2.70+7.96%1740.31%
INTU230616P004700002023-06-07 9:45AM EDT470.0020.7037.4039.600.00-12645.52%
INTU230616P004750002023-06-07 3:59PM EDT475.0052.6042.0044.600.00-1049.63%
INTU230616P004800002023-05-31 10:21AM EDT480.0070.3347.2049.800.00-1255.75%
INTU230616P004850002023-06-08 10:34AM EDT485.0062.2051.9054.600.00-1057.50%
INTU230616P004900002023-06-07 12:53PM EDT490.0062.1057.1059.500.00-4060.03%
INTU230616P004950002023-05-24 11:42AM EDT495.0076.9061.9064.800.00--067.37%
INTU230616P005000002023-06-07 9:53AM EDT500.0053.6066.9069.800.00-6071.07%
INTU230616P005050002023-06-06 9:53AM EDT505.0047.4072.0074.700.00-1073.41%
INTU230616P005100002023-06-06 9:46AM EDT510.0052.7076.9079.900.00-2079.47%
INTU230616P005150002023-05-24 3:40PM EDT515.0096.8081.8085.400.00--056.45%
INTU230616P005200002023-05-23 11:27AM EDT520.0062.7086.7089.900.00-1086.40%
INTU230616P005300002023-05-23 11:32AM EDT530.0072.5096.50100.000.00-5094.41%
INTU230616P005400002023-05-23 9:38AM EDT540.0086.10107.10110.000.00-1065.92%
INTU230616P005500002023-05-25 10:01AM EDT550.00140.50117.00120.900.00-1087.55%
INTU230616P005600002022-09-30 2:46PM EDT560.00172.20134.60138.600.00-22172.38%
INTU230616P005700002022-09-16 10:24AM EDT570.00157.70188.40192.700.00-78395.70%
INTU230616P005800002022-11-18 1:26PM EDT580.00209.10193.50197.700.00-21383.39%
INTU230616P005900002022-09-14 2:24PM EDT590.00161.70204.90210.200.00-12400.78%
INTU230616P006000002022-11-07 2:15PM EDT600.00232.70209.80213.400.00-20383.07%
INTU230616P006300002023-05-22 10:07AM EDT630.00176.40194.20202.900.00--0104.10%
INTU230616P006400002023-04-19 1:17PM EDT640.00195.90190.00195.900.00-100.00%
INTU230616P006500002023-05-24 2:06PM EDT650.00232.30215.00223.000.00-10137.06%
INTU230616P007000002023-02-24 10:56AM EDT700.00277.20269.00274.000.00-30208.40%