Australia markets open in 7 hours 2 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
639.89-19.02 (-2.89%)
As of 12:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117C001850002023-08-25 10:01AM EDT185.00335.00330.80338.400.00-150.00%
INTU250117C001900002024-04-05 1:23PM EDT190.00450.51440.50448.500.00-502220.00%
INTU250117C002300002023-08-17 12:14PM EDT230.00275.47320.30326.600.00-320.00%
INTU250117C002400002023-07-27 12:00PM EDT240.00278.20293.50300.600.00-100.00%
INTU250117C002600002022-09-28 9:31AM EDT260.00185.700.000.000.00--10.00%
INTU250117C002700002023-03-10 1:48PM EDT270.00161.40201.60210.700.00-120.00%
INTU250117C002800002024-06-07 12:36PM EDT280.00300.91391.30398.900.00-11127.38%
INTU250117C002900002022-12-30 1:32PM EDT290.00153.15173.60179.500.00-110.00%
INTU250117C003000002024-04-23 11:11AM EDT300.00338.650.000.000.00-100.00%
INTU250117C003100002023-11-29 12:09PM EDT310.00292.32327.50334.800.00-1250.38%
INTU250117C003200002022-09-28 9:31AM EDT320.00148.500.000.000.00--10.00%
INTU250117C003300002023-10-03 10:08AM EDT330.00212.29194.10200.000.00-240.00%
INTU250117C003400002024-04-05 3:42PM EDT340.00306.55298.00307.000.00-1850.54%
INTU250117C003500002023-12-22 1:07PM EDT350.00289.12306.00314.000.00-1081.01%
INTU250117C003600002024-03-15 12:26PM EDT360.00288.95273.50281.700.00-1643.51%
INTU250117C003700002023-07-28 9:39AM EDT370.00177.60188.20192.500.00-110.00%
INTU250117C003800002024-04-05 3:42PM EDT380.00269.74261.00269.400.00-1857.50%
INTU250117C003900002024-02-22 1:20PM EDT390.00285.66268.10276.900.00-3772.55%
INTU250117C004000002024-07-08 9:47AM EDT400.00267.00245.50254.000.00-27853.46%
INTU250117C004100002024-03-15 12:26PM EDT410.00243.95228.80236.000.00-11945.10%
INTU250117C004200002024-06-05 2:50PM EDT420.00169.60256.30264.000.00-55181.79%
INTU250117C004300002023-12-08 1:20PM EDT430.00178.00190.10195.400.00-430.00%
INTU250117C004400002024-07-08 9:50AM EDT440.00228.50207.90216.000.00-2652.43%
INTU250117C004500002024-06-06 11:59AM EDT450.00142.25228.10235.900.00-11874.46%
INTU250117C004600002024-06-14 1:31PM EDT460.00158.40193.20199.400.00-22151.37%
INTU250117C004700002024-06-04 10:24AM EDT470.00125.80201.00208.600.00-1062.78%
INTU250117C004800002024-05-31 10:35AM EDT480.00109.98189.60196.300.00-12313058.60%
INTU250117C004900002024-06-12 9:45AM EDT490.00132.60164.20169.000.00-141944.13%
INTU250117C005000002024-07-10 9:30AM EDT500.00169.66155.10160.60+14.21+9.14%117443.32%
INTU250117C005100002023-11-16 12:32PM EDT510.00116.70146.60150.400.00-13140.91%
INTU250117C005200002024-06-27 1:56PM EDT520.00153.40139.20142.400.00-13540.32%
INTU250117C005300002024-07-18 12:36PM EDT530.00132.70130.30133.90+19.70+17.43%21239.24%
INTU250117C005400002024-07-10 2:55PM EDT540.00117.50122.30125.800.00-14438.37%
INTU250117C005500002024-07-10 2:10PM EDT550.00125.81116.10118.20+16.21+14.79%212937.78%
INTU250117C005600002024-07-10 2:10PM EDT560.00102.30106.70110.200.00-15336.79%
INTU250117C005700002024-06-28 12:38PM EDT570.00119.0099.70102.100.00-12535.65%
INTU250117C005800002024-07-10 2:18PM EDT580.0088.6093.9095.700.00-216835.50%
INTU250117C005900002024-06-25 2:53PM EDT590.0080.3085.7088.500.00-521334.71%
INTU250117C006000002024-07-18 10:36AM EDT600.0090.3679.9082.00+14.96+19.84%149134.23%
INTU250117C006100002024-07-10 2:30PM EDT610.0069.4074.2075.800.00-24533.79%
INTU250117C006200002024-07-18 12:38PM EDT620.0069.8069.2069.70+5.70+8.89%26733.26%
INTU250117C006300002024-07-11 9:41AM EDT630.0063.5062.8064.400.00-126633.05%
INTU250117C006400002024-07-10 2:26PM EDT640.0053.2058.1059.300.00-212532.81%
INTU250117C006500002024-07-18 12:42PM EDT650.0053.6052.7053.80-0.60-1.11%118932.20%
INTU250117C006600002024-07-15 10:37AM EDT660.0056.0548.3049.100.00-127931.90%
INTU250117C006700002024-07-18 12:38PM EDT670.0044.5043.8046.50-11.90-21.10%213032.61%
INTU250117C006800002024-07-15 9:30AM EDT680.0040.6039.5040.60-0.15-0.37%117131.35%
INTU250117C006900002024-07-11 2:58PM EDT690.0031.8036.0037.200.00-13031.34%
INTU250117C007000002024-07-16 2:46PM EDT700.0042.8032.3034.700.00-129931.71%
INTU250117C007100002024-07-16 2:53PM EDT710.0029.7028.6030.10-9.50-24.23%112230.74%
INTU250117C007200002024-07-10 3:27PM EDT720.0023.6026.2026.700.00-4112030.30%
INTU250117C007300002024-07-12 3:45PM EDT730.0024.4023.1024.700.00-29130.59%
INTU250117C007400002024-07-09 12:08PM EDT740.0024.9020.4022.500.00-110030.64%
INTU250117C007500002024-07-15 12:47PM EDT750.0022.9817.1019.900.00-15030.30%
INTU250117C007600002024-07-16 3:56PM EDT760.0024.1715.3017.800.00-111330.17%
INTU250117C007700002024-07-16 11:29AM EDT770.0019.7012.2015.400.00-1910429.67%
INTU250117C007800002024-07-18 10:52AM EDT780.0016.6013.2013.70-1.40-7.78%44529.56%
INTU250117C008000002024-07-17 9:30AM EDT800.0014.249.8010.800.00-118129.36%
INTU250117C008200002024-07-10 10:55AM EDT820.005.907.108.600.00-13729.34%
INTU250117C008400002024-06-25 10:39AM EDT840.005.105.506.600.00-21829.07%
INTU250117C008600002024-07-10 11:36AM EDT860.003.504.205.200.00-12929.06%
INTU250117C008800002024-06-24 9:42AM EDT880.003.103.104.000.00-103928.93%
INTU250117C009000002024-06-28 10:30AM EDT900.004.342.303.100.00-311128.88%
INTU250117C009200002024-07-16 2:51PM EDT920.003.000.452.950.00-14130.01%
INTU250117C009400002024-06-07 1:10PM EDT940.000.752.253.400.00-11132.25%
INTU250117C009600002024-07-16 9:56AM EDT960.001.300.852.350.00-1931.37%
INTU250117C009800002024-06-27 12:27PM EDT980.001.700.451.900.00-1231.45%
INTU250117C010000002024-07-15 10:29AM EDT1,000.000.680.301.600.00-1631.73%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117P001850002024-04-01 2:39PM EDT185.000.550.055.400.00-14810394.15%
INTU250117P001900002024-04-16 9:30AM EDT190.000.900.000.000.00-13425.00%
INTU250117P001950002024-03-20 3:42PM EDT195.001.000.253.300.00-1784.09%
INTU250117P002000002024-06-07 9:30AM EDT200.000.310.004.400.00-19885.35%
INTU250117P002100002023-09-27 3:00PM EDT210.002.700.957.400.00-7992.11%
INTU250117P002200002023-07-18 3:48PM EDT220.002.601.506.100.00-192186.94%
INTU250117P002300002024-06-21 12:50PM EDT230.000.400.051.350.00-1363.77%
INTU250117P002400002023-09-28 11:11AM EDT240.004.872.507.600.00-1285.14%
INTU250117P002500002024-05-17 2:02PM EDT250.000.460.004.400.00-15570.02%
INTU250117P002600002024-04-30 9:30AM EDT260.000.800.651.500.00-34060.11%
INTU250117P002700002024-07-16 1:30PM EDT270.000.480.004.800.00-1465.76%
INTU250117P002800002024-01-11 11:10AM EDT280.002.340.002.900.00-1658.14%
INTU250117P002900002024-05-24 11:44AM EDT290.000.050.004.600.00-12760.36%
INTU250117P003000002024-07-03 9:47AM EDT300.000.700.055.000.00-12459.01%
INTU250117P003100002024-06-05 2:39PM EDT310.001.470.004.800.00-182556.21%
INTU250117P003200002024-04-26 3:00PM EDT320.001.900.655.500.00-12656.57%
INTU250117P003300002024-06-05 2:39PM EDT330.001.860.004.600.00-11251.49%
INTU250117P003400002024-05-31 11:39AM EDT340.002.500.003.100.00-17752.29%
INTU250117P003500002024-06-12 9:36AM EDT350.001.560.000.000.00-18212.50%
INTU250117P003600002024-02-15 11:39AM EDT360.005.001.906.600.00-23251.39%
INTU250117P003700002024-07-05 12:17PM EDT370.001.170.451.650.00-235241.10%
INTU250117P003800002024-05-30 9:32AM EDT380.003.700.553.700.00-150645.89%
INTU250117P003900002024-05-30 9:32AM EDT390.003.570.653.900.00-127344.44%
INTU250117P004000002024-07-10 11:43AM EDT400.001.900.652.100.00-119637.55%
INTU250117P004100002024-03-05 10:30AM EDT410.007.305.706.100.00-112845.12%
INTU250117P004200002024-06-10 3:53PM EDT420.005.301.154.800.00-112140.70%
INTU250117P004300002024-06-18 2:29PM EDT430.003.951.252.950.00-129234.85%
INTU250117P004400002024-06-26 2:40PM EDT440.003.371.503.200.00-55333.74%
INTU250117P004500002024-07-17 10:21AM EDT450.002.701.906.400.00-152437.88%
INTU250117P004600002024-07-17 3:56PM EDT460.003.801.854.100.00-14932.19%
INTU250117P004700002024-07-10 12:51PM EDT470.005.004.305.700.00-24833.13%
INTU250117P004800002024-07-01 11:54AM EDT480.004.905.006.300.00-67732.23%
INTU250117P004900002024-07-01 10:52AM EDT490.005.805.906.400.00-637030.59%
INTU250117P005000002024-07-12 3:28PM EDT500.006.806.907.40+0.50+7.94%211730.09%
INTU250117P005100002024-07-11 12:32PM EDT510.008.808.108.600.00-7414829.67%
INTU250117P005200002024-07-11 12:16PM EDT520.0010.309.409.900.00-115829.19%
INTU250117P005300002024-07-10 3:51PM EDT530.0012.0010.9011.700.00-14329.03%
INTU250117P005400002024-07-16 3:52PM EDT540.008.4512.7013.900.00-234829.01%
INTU250117P005500002024-07-18 11:41AM EDT550.0013.7014.7015.30+1.70+14.17%429628.15%
INTU250117P005600002024-07-16 3:52PM EDT560.0013.8016.7017.60+2.00+16.95%131327.85%
INTU250117P005700002024-07-12 10:30AM EDT570.0019.3019.3021.400.00-128328.42%
INTU250117P005800002024-07-15 10:48AM EDT580.0018.1022.1023.700.00-4025227.74%
INTU250117P005900002024-07-18 11:05AM EDT590.0021.3025.1026.00-6.70-23.93%431726.92%
INTU250117P006000002024-07-17 10:17AM EDT600.0026.4028.5029.80+4.70+21.66%412426.87%
INTU250117P006100002024-07-18 12:41PM EDT610.0032.7032.2034.00+7.70+30.80%211026.86%
INTU250117P006200002024-07-18 12:21PM EDT620.0037.5036.1038.40+8.70+30.21%18926.78%
INTU250117P006300002024-07-16 1:03PM EDT630.0031.4040.4041.200.00-316125.61%
INTU250117P006400002024-07-17 10:18AM EDT640.0035.0044.9046.300.00-1116225.56%
INTU250117P006500002024-07-18 10:50AM EDT650.0044.0049.9052.00+2.60+6.28%212225.65%
INTU250117P006600002024-07-17 11:03AM EDT660.0044.3055.2056.300.00-216924.78%
INTU250117P006700002024-06-10 1:42PM EDT670.00107.7061.2067.100.00-119627.35%
INTU250117P006800002024-07-10 2:49PM EDT680.0071.5066.5069.400.00-102525.00%
INTU250117P006900002024-06-27 12:25PM EDT690.0064.0072.7076.700.00--125.28%
INTU250117P007000002024-07-17 1:26PM EDT700.0066.3079.3081.800.00-13824.08%
INTU250117P007200002024-02-27 1:54PM EDT720.0092.0096.5099.300.00-5625.64%
INTU250117P007400002024-05-30 3:59PM EDT740.00178.0091.0098.100.00-100.00%
INTU250117P007600002024-05-29 10:08AM EDT760.00155.55107.40112.100.00-200.00%
INTU250117P007700002024-05-24 10:44AM EDT770.00159.69136.70143.300.00-2028.02%
INTU250117P007800002023-12-28 4:52PM EDT780.00157.60142.70149.500.00-2226.00%
INTU250117P008000002024-06-28 10:52AM EDT800.00140.83159.80166.000.00-1024.59%
INTU250117P009800002024-05-24 10:44AM EDT980.00369.04343.00352.300.00-2046.73%