Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.52+6.82 (+1.14%)
At close: 04:00PM EDT
603.11 +0.59 (+0.10%)
Pre-market: 05:44AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU241220C004800002024-06-11 9:58AM EDT480.00110.000.000.000.00--00.00%
INTU241220C005200002024-06-03 12:36PM EDT520.0083.100.000.000.00-500.00%
INTU241220C005300002024-03-14 1:17PM EDT530.00157.00129.20133.300.00-1156.51%
INTU241220C005400002024-03-05 12:22PM EDT540.00144.73128.80132.100.00--159.48%
INTU241220C005500002024-05-30 2:43PM EDT550.0065.080.000.000.00-300.00%
INTU241220C005700002024-06-17 12:02PM EDT570.0067.600.000.000.00-100.00%
INTU241220C005800002024-06-04 3:55PM EDT580.0051.410.000.000.00-200.00%
INTU241220C005900002024-06-17 9:30AM EDT590.0053.870.000.000.00-100.00%
INTU241220C006000002024-06-17 2:11PM EDT600.0056.000.000.000.00-300.00%
INTU241220C006100002024-06-12 3:58PM EDT610.0044.000.000.000.00-300.39%
INTU241220C006200002024-06-13 2:37PM EDT620.0040.700.000.000.00-100.78%
INTU241220C006300002024-06-13 12:45PM EDT630.0035.700.000.000.00-1201.56%
INTU241220C006400002024-06-17 1:58PM EDT640.0037.200.000.000.00-101.56%
INTU241220C006500002024-06-17 3:04PM EDT650.0033.100.000.000.00-1201.56%
INTU241220C006600002024-06-14 9:31AM EDT660.0028.000.000.000.00-103.13%
INTU241220C006700002024-06-14 12:34PM EDT670.0024.740.000.000.00-103.13%
INTU241220C006800002024-06-13 2:37PM EDT680.0020.100.000.000.00-103.13%
INTU241220C006900002024-06-17 9:30AM EDT690.0016.370.000.000.00-103.13%
INTU241220C007000002024-06-17 10:59AM EDT700.0016.000.000.000.00-103.13%
INTU241220C007100002024-06-13 10:51AM EDT710.0014.000.000.000.00-406.25%
INTU241220C007200002024-05-30 2:09PM EDT720.0010.000.000.000.00-1406.25%
INTU241220C007300002024-06-06 12:40PM EDT730.007.500.000.000.00-106.25%
INTU241220C007400002024-06-17 1:58PM EDT740.0011.130.000.000.00-306.25%
INTU241220C007500002024-06-13 10:21AM EDT750.008.700.000.000.00-106.25%
INTU241220C007600002024-06-13 10:09AM EDT760.007.190.000.000.00-106.25%
INTU241220C007700002024-06-17 11:13AM EDT770.006.000.000.000.00-106.25%
INTU241220C007800002024-06-17 11:13AM EDT780.005.200.000.000.00-106.25%
INTU241220C007900002024-06-12 12:14PM EDT790.004.500.000.000.00-106.25%
INTU241220C008000002024-06-12 11:41AM EDT800.003.800.000.000.00-506.25%
INTU241220C008100002024-06-12 3:16PM EDT810.003.300.000.000.00-34606.25%
INTU241220C008200002024-06-13 11:25AM EDT820.003.000.000.000.00-106.25%
INTU241220C008300002024-06-14 12:12PM EDT830.002.700.000.000.00-106.25%
INTU241220C008400002024-04-15 10:11AM EDT840.0011.0010.8011.900.00-1839.71%
INTU241220C008500002024-03-06 2:09PM EDT850.0018.0012.4013.900.00-2242.58%
INTU241220C008600002024-04-03 2:11PM EDT860.0010.307.508.100.00-1437.39%
INTU241220C009600002024-03-27 11:02AM EDT960.005.102.753.300.00-1137.38%
INTU241220C009800002024-04-04 2:54PM EDT980.003.100.154.300.00-1140.67%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU241220P003100002024-05-13 3:26PM EDT310.001.130.001.500.00-606148.22%
INTU241220P003200002024-06-12 10:12AM EDT320.001.090.000.000.00-1012.50%
INTU241220P003300002024-06-04 3:11PM EDT330.001.640.000.000.00-7012.50%
INTU241220P003500002024-03-19 9:30AM EDT350.002.750.000.000.00-1112.50%
INTU241220P003600002024-05-28 11:07AM EDT360.002.720.000.000.00-1012.50%
INTU241220P003700002024-06-03 2:33PM EDT370.002.650.000.000.00-1012.50%
INTU241220P003800002024-06-06 2:18PM EDT380.002.400.000.000.00--012.50%
INTU241220P003900002024-06-05 11:19AM EDT390.002.850.000.000.00-1012.50%
INTU241220P004000002024-05-28 1:38PM EDT400.002.960.000.000.00-1012.50%
INTU241220P004100002024-06-11 3:59PM EDT410.003.620.000.000.00-2012.50%
INTU241220P004200002024-06-17 2:31PM EDT420.002.850.000.000.00-9012.50%
INTU241220P004300002024-06-11 10:38AM EDT430.005.280.000.000.00-1012.50%
INTU241220P004400002024-06-05 2:39PM EDT440.006.290.000.000.00-106.25%
INTU241220P004500002024-06-12 9:48AM EDT450.003.600.000.000.00-106.25%
INTU241220P004600002024-06-11 12:40PM EDT460.008.100.000.000.00-206.25%
INTU241220P004700002024-06-11 10:15AM EDT470.0010.000.000.000.00-106.25%
INTU241220P004800002024-06-14 1:44PM EDT480.007.720.000.000.00-6006.25%
INTU241220P004900002024-06-05 9:43AM EDT490.0016.000.000.000.00-106.25%
INTU241220P005000002024-06-12 10:03AM EDT500.0010.100.000.000.00-106.25%
INTU241220P005100002024-06-17 2:30PM EDT510.0011.450.000.000.00-4006.25%
INTU241220P005200002024-06-10 3:10PM EDT520.0020.200.000.000.00-103.13%
INTU241220P005300002024-06-17 1:23PM EDT530.0016.750.000.000.00-303.13%
INTU241220P005400002024-06-17 10:52AM EDT540.0019.900.000.000.00-103.13%
INTU241220P005500002024-06-17 3:13PM EDT550.0020.430.000.000.00-603.13%
INTU241220P005600002024-06-17 3:13PM EDT560.0023.390.000.000.00-1201.56%
INTU241220P005700002024-06-17 3:13PM EDT570.0026.780.000.000.00-1501.56%
INTU241220P005800002024-06-17 2:52PM EDT580.0030.720.000.000.00-1201.56%
INTU241220P005900002024-06-17 2:51PM EDT590.0034.840.000.000.00-600.78%
INTU241220P006000002024-06-14 3:29PM EDT600.0041.500.000.000.00-100.20%
INTU241220P006100002024-06-17 12:50PM EDT610.0045.300.000.000.00-100.00%
INTU241220P006200002024-06-17 2:11PM EDT620.0048.750.000.000.00-100.00%
INTU241220P006300002024-05-20 3:31PM EDT630.0034.910.000.000.00-3500.00%
INTU241220P006400002024-05-24 11:55AM EDT640.0057.800.000.000.00-200.00%
INTU241220P006500002024-06-12 12:17PM EDT650.0070.100.000.000.00-100.00%
INTU241220P006600002024-05-28 12:46PM EDT660.0077.100.000.000.00-100.00%
INTU241220P006700002024-05-24 11:10AM EDT670.0077.000.000.000.00-3400.00%
INTU241220P006800002024-05-23 1:37PM EDT680.0056.400.000.000.00-900.00%
INTU241220P006900002024-05-23 3:01PM EDT690.0064.400.000.000.00--00.00%
INTU241220P007000002024-05-23 1:37PM EDT700.0067.000.000.000.00--00.00%