Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
637.47-21.44 (-3.25%)
At close: 04:00PM EDT
636.21 -1.26 (-0.20%)
Pre-market: 08:07AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240816C005000002024-07-18 3:26PM EDT500.00137.500.000.000.00-420.00%
INTU240816C005400002024-06-05 10:22AM EDT540.0042.18127.80136.300.00--1111.31%
INTU240816C005500002024-07-18 3:40PM EDT550.0091.000.000.000.00-10200.00%
INTU240816C005600002024-07-11 12:23PM EDT560.0075.370.000.000.00-180.00%
INTU240816C005700002024-07-05 10:34AM EDT570.00100.300.000.000.00-1490.00%
INTU240816C005800002024-07-05 10:34AM EDT580.0090.650.000.000.00-1430.00%
INTU240816C005900002024-07-01 10:28AM EDT590.0066.380.000.000.00-1330.00%
INTU240816C006000002024-07-12 10:00AM EDT600.0046.000.000.000.00-33950.00%
INTU240816C006100002024-07-15 11:47AM EDT610.0052.540.000.000.00-1850.00%
INTU240816C006200002024-07-18 1:28PM EDT620.0030.000.000.000.00-32350.00%
INTU240816C006300002024-07-18 3:06PM EDT630.0023.400.000.000.00-92770.00%
INTU240816C006400002024-07-18 3:52PM EDT640.0019.100.000.000.00-221590.39%
INTU240816C006500002024-07-18 2:47PM EDT650.0013.400.000.000.00-191111.56%
INTU240816C006600002024-07-18 3:51PM EDT660.0011.200.000.000.00-301913.13%
INTU240816C006700002024-07-18 2:33PM EDT670.007.350.000.000.00-181243.13%
INTU240816C006800002024-07-18 2:08PM EDT680.005.380.000.000.00-82336.25%
INTU240816C006900002024-07-18 3:53PM EDT690.004.300.000.000.00-61256.25%
INTU240816C007000002024-07-18 3:40PM EDT700.002.850.000.000.00-51356.25%
INTU240816C007100002024-07-18 12:08PM EDT710.002.600.000.000.00-11336.25%
INTU240816C007200002024-07-18 1:35PM EDT720.001.450.000.000.00-11976.25%
INTU240816C007300002024-07-18 1:36PM EDT730.000.970.000.000.00-212812.50%
INTU240816C007400002024-07-18 1:37PM EDT740.000.750.000.000.00-11012.50%
INTU240816C007500002024-07-10 11:13AM EDT750.000.570.000.000.00-4312.50%
INTU240816C007600002024-07-05 11:38AM EDT760.001.840.000.000.00-1112.50%
INTU240816C007700002024-07-18 10:46AM EDT770.000.550.000.000.00-2212.50%
INTU240816C007800002024-07-18 11:15AM EDT780.000.500.000.000.00-1112.50%
INTU240816C008000002024-07-05 10:13AM EDT800.000.550.000.000.00-2212.50%
INTU240816C008700002024-06-14 9:44AM EDT870.000.300.003.900.00-1262.00%
INTU240816C008800002024-07-18 10:27AM EDT880.000.100.000.000.00-1525.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240816P003000002024-07-08 2:49PM EDT300.000.050.000.000.00--1050.00%
INTU240816P003100002024-07-08 2:41PM EDT310.000.050.000.000.00--1150.00%
INTU240816P003200002024-07-08 9:39AM EDT320.000.050.000.000.00--1050.00%
INTU240816P003700002024-07-15 2:14PM EDT370.000.150.000.000.00-1150.00%
INTU240816P003900002024-07-15 12:07PM EDT390.000.150.000.000.00-32825.00%
INTU240816P004100002024-07-10 10:24AM EDT410.000.150.000.000.00--725.00%
INTU240816P004200002024-06-20 10:49AM EDT420.000.300.000.000.00-5425.00%
INTU240816P004300002024-07-16 2:05PM EDT430.000.200.000.000.00--125.00%
INTU240816P004700002024-07-16 3:49PM EDT470.000.250.000.000.00-4725.00%
INTU240816P004800002024-06-28 1:27PM EDT480.000.700.000.000.00-2225.00%
INTU240816P004900002024-06-05 10:16AM EDT490.003.580.054.800.00--159.97%
INTU240816P005000002024-07-10 1:43PM EDT500.000.550.000.000.00-103812.50%
INTU240816P005100002024-07-11 9:38AM EDT510.000.600.000.000.00-21112.50%
INTU240816P005200002024-07-18 2:25PM EDT520.000.650.000.000.00-115412.50%
INTU240816P005300002024-07-18 2:25PM EDT530.000.800.000.000.00-363212.50%
INTU240816P005400002024-07-18 11:17AM EDT540.000.790.000.000.00-357612.50%
INTU240816P005500002024-07-18 3:45PM EDT550.001.300.000.000.00-540112.50%
INTU240816P005600002024-07-18 2:11PM EDT560.001.650.000.000.00-232012.50%
INTU240816P005700002024-07-17 2:19PM EDT570.000.980.000.000.00-36086.25%
INTU240816P005800002024-07-16 12:10PM EDT580.001.310.000.000.00-252416.25%
INTU240816P005900002024-07-18 12:31PM EDT590.004.300.000.000.00-16916.25%
INTU240816P006000002024-07-18 12:26PM EDT600.005.980.000.000.00-71,0396.25%
INTU240816P006100002024-07-18 3:26PM EDT610.009.000.000.000.00-17863.13%
INTU240816P006200002024-07-18 1:11PM EDT620.0011.000.000.000.00-141111.56%
INTU240816P006300002024-07-18 3:03PM EDT630.0015.550.000.000.00-103040.78%
INTU240816P006400002024-07-18 12:36PM EDT640.0018.600.000.000.00-121020.00%
INTU240816P006500002024-07-18 3:54PM EDT650.0025.200.000.000.00-131700.00%
INTU240816P006600002024-07-18 12:17PM EDT660.0032.000.000.000.00-91490.00%
INTU240816P006700002024-07-18 11:40AM EDT670.0031.500.000.000.00-7760.00%
INTU240816P006800002024-07-17 3:56PM EDT680.0029.400.000.000.00-9130.00%
INTU240816P007000002024-07-10 3:15PM EDT700.0070.250.000.000.00-200.00%
INTU240816P007100002024-06-27 10:57AM EDT710.0061.520.000.000.00--00.00%
INTU240816P007300002024-06-28 11:13AM EDT730.0069.720.000.000.00-100.00%
INTU240816P007600002024-07-05 1:56PM EDT760.0090.600.000.000.00-400.00%