Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
592.94+0.72 (+0.12%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240719C004700002024-06-07 1:19PM EDT470.00108.00116.40123.700.00-2038.79%
INTU240719C004800002024-01-03 11:43AM EDT480.00134.22172.30179.100.00-10164.08%
INTU240719C005000002024-06-10 2:36PM EDT500.0072.0087.0093.100.00-21123.44%
INTU240719C005100002024-05-31 10:32AM EDT510.0056.4377.3084.000.00-1428.80%
INTU240719C005200002024-06-12 10:04AM EDT520.0084.0068.0074.900.00-1729.63%
INTU240719C005300002024-06-11 9:44AM EDT530.0042.7058.1065.000.00-6926.62%
INTU240719C005400002024-06-07 1:19PM EDT540.0043.0049.3055.100.00-1823.54%
INTU240719C005500002024-06-04 12:29PM EDT550.0033.6040.7046.800.00-22424.24%
INTU240719C005600002024-06-12 10:01AM EDT560.0043.9033.9037.300.00-211821.31%
INTU240719C005700002024-06-12 11:17AM EDT570.0032.0826.5029.800.00-1215221.31%
INTU240719C005800002024-06-12 12:52PM EDT580.0026.5019.6022.900.00-422220.92%
INTU240719C005900002024-06-12 3:47PM EDT590.0017.2814.5016.300.00-1,2431,10719.68%
INTU240719C006000002024-06-12 3:47PM EDT600.0012.549.6013.000.00-14625521.50%
INTU240719C006100002024-06-12 3:28PM EDT610.008.707.6010.200.00-7826822.80%
INTU240719C006200002024-06-12 3:27PM EDT620.006.104.607.700.00-3619423.51%
INTU240719C006300002024-06-12 3:18PM EDT630.004.603.007.600.00-8718827.27%
INTU240719C006400002024-06-12 2:35PM EDT640.003.202.052.850.00-6431,20621.61%
INTU240719C006500002024-06-12 1:02PM EDT650.002.600.902.150.00-6624922.64%
INTU240719C006600002024-06-12 11:02AM EDT660.001.561.001.350.00-7026522.59%
INTU240719C006700002024-06-12 2:00PM EDT670.001.150.051.300.00-721424.77%
INTU240719C006800002024-06-12 11:49AM EDT680.000.860.201.200.00-29726.61%
INTU240719C006900002024-06-10 1:50PM EDT690.000.400.301.500.00-117030.16%
INTU240719C007000002024-06-10 1:50PM EDT700.000.330.201.500.00-15732.35%
INTU240719C007100002024-06-10 11:52AM EDT710.000.400.201.500.00-146334.48%
INTU240719C007200002024-06-06 3:00PM EDT720.000.300.151.500.00-146536.55%
INTU240719C007300002024-05-31 11:27AM EDT730.000.320.102.950.00-37744.56%
INTU240719C007400002024-06-03 9:30AM EDT740.000.390.051.500.00-111040.54%
INTU240719C007500002024-05-31 11:14AM EDT750.000.350.051.500.00-31142.47%
INTU240719C007600002024-05-30 3:21PM EDT760.000.700.051.700.00-109445.41%
INTU240719C007800002024-06-12 3:58PM EDT780.000.200.001.400.00-36947.39%
INTU240719C008000002024-06-12 12:09PM EDT800.000.740.050.000.00-118912.50%
INTU240719C008100002024-06-12 12:09PM EDT810.000.710.051.350.00-1152.21%
INTU240719C008200002024-05-24 10:39AM EDT820.000.300.051.500.00-121154.83%
INTU240719C008300002024-05-23 2:46PM EDT830.000.820.050.000.00--425.00%
INTU240719C008400002024-05-15 3:10PM EDT840.000.950.054.400.00-115462.31%
INTU240719C008500002024-05-28 10:02AM EDT850.000.200.050.400.00-101149.07%
INTU240719C008600002024-05-28 10:01AM EDT860.000.250.051.500.00-424955.20%
INTU240719C008800002024-05-23 2:44PM EDT880.000.400.051.700.00--259.05%
INTU240719C009000002024-03-05 11:14AM EDT900.002.000.401.100.00-210760.45%
INTU240719C009200002024-02-22 4:55PM EDT920.002.660.801.150.00-2365.50%
INTU240719C009400002024-04-02 9:41AM EDT940.000.300.000.000.00-1525.00%
INTU240719C009600002024-04-22 9:59AM EDT960.000.250.000.000.00-1025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240719P002500002024-05-28 9:35AM EDT250.000.500.001.350.00-13122.02%
INTU240719P002600002024-01-11 4:14PM EDT260.000.550.002.800.00-10130.20%
INTU240719P003000002023-11-06 2:40PM EDT300.003.700.104.800.00--1120.78%
INTU240719P003100002023-12-28 1:59PM EDT310.000.870.004.600.00-40114.29%
INTU240719P003500002024-06-03 10:47AM EDT350.000.110.050.500.00-5569.14%
INTU240719P003600002023-12-07 4:35PM EDT360.002.290.602.550.00-1184.89%
INTU240719P003700002024-01-04 1:49PM EDT370.002.440.851.600.00--177.42%
INTU240719P003800002024-03-20 10:21AM EDT380.001.030.001.750.00-1269.65%
INTU240719P003900002023-12-07 4:35PM EDT390.003.720.107.200.00-1586.39%
INTU240719P004000002024-05-28 10:37AM EDT400.000.200.051.350.00-1017360.43%
INTU240719P004100002024-06-13 9:30AM EDT410.000.450.050.50-0.10-18.18%61150.05%
INTU240719P004200002024-05-31 3:24PM EDT420.000.450.100.550.00-41851.88%
INTU240719P004300002024-06-12 3:34PM EDT430.000.350.050.400.00-29446.56%
INTU240719P004400002024-04-29 11:21AM EDT440.001.280.051.500.00-14054.21%
INTU240719P004500002024-06-12 9:54AM EDT450.000.230.050.000.00-27912.50%
INTU240719P004600002024-04-19 11:35AM EDT460.003.000.304.800.00-12953.00%
INTU240719P004700002024-06-13 9:30AM EDT470.001.170.151.20+0.26+28.57%24342.16%
INTU240719P004800002024-06-05 1:36PM EDT480.001.050.001.500.00-13640.75%
INTU240719P004900002024-06-11 11:42AM EDT490.001.170.201.500.00-103537.48%
INTU240719P005000002024-06-12 12:51PM EDT500.000.540.251.500.00-729734.24%
INTU240719P005100002024-06-12 10:45AM EDT510.000.600.301.500.00-45031.02%
INTU240719P005200002024-06-12 2:40PM EDT520.001.091.101.950.00-266729.61%
INTU240719P005300002024-06-12 1:14PM EDT530.001.401.402.300.00-149527.43%
INTU240719P005400002024-06-12 1:44PM EDT540.002.052.102.650.00-2815124.98%
INTU240719P005500002024-06-12 3:57PM EDT550.003.003.103.700.00-4425623.90%
INTU240719P005600002024-06-12 3:26PM EDT560.005.054.308.900.00-8160129.34%
INTU240719P005700002024-06-12 3:59PM EDT570.006.687.007.900.00-4536422.97%
INTU240719P005800002024-06-13 9:33AM EDT580.0010.9010.8012.00+1.27+13.19%131323.80%
INTU240719P005900002024-06-12 3:36PM EDT590.0014.3014.0016.000.00-4322123.21%
INTU240719P006000002024-06-12 2:40PM EDT600.0019.2020.5022.600.00-3836624.91%
INTU240719P006100002024-06-12 12:31PM EDT610.0022.4026.7028.800.00-1327024.97%
INTU240719P006200002024-06-12 10:11AM EDT620.0027.8033.5037.300.00-612227.36%
INTU240719P006300002024-06-12 10:35AM EDT630.0035.7041.2046.400.00-331730.08%
INTU240719P006400002024-06-12 10:05AM EDT640.0042.1749.4056.200.00-212133.53%
INTU240719P006500002024-06-05 3:23PM EDT650.0076.7558.9066.300.00-54037.25%
INTU240719P006600002024-06-12 10:08AM EDT660.0059.9768.8075.900.00-13239.92%
INTU240719P006700002024-06-11 2:56PM EDT670.0098.8079.1086.000.00-16943.32%
INTU240719P006800002024-06-11 3:55PM EDT680.00113.8388.8096.100.00-3346.59%
INTU240719P006900002024-06-11 3:55PM EDT690.00123.8698.00104.700.00-3046.76%
INTU240719P007000002024-06-03 3:52PM EDT700.00135.38108.80116.500.00-3053.25%
INTU240719P007100002024-05-23 9:45AM EDT710.0050.60118.00125.500.00-1053.98%
INTU240719P007600002024-05-24 3:55PM EDT760.00152.88169.00176.800.00-1060.05%
INTU240719P007800002024-05-24 3:55PM EDT780.00172.92188.00195.500.00-1060.99%