Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.61+5.53 (+0.90%)
As of 10:17AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250321C003000002024-05-29 3:44PM EDT300.00312.54328.50337.500.00--165.72%
INTU250321C004500002024-06-10 2:15PM EDT450.00144.78191.60198.600.00--147.83%
INTU250321C004800002024-06-04 10:46AM EDT480.00125.60167.00172.000.00-4443.87%
INTU250321C005100002024-05-30 2:01PM EDT510.00104.00141.60148.000.00-1141.31%
INTU250321C005300002024-05-24 11:47AM EDT530.00126.50126.00133.000.00-1139.90%
INTU250321C005600002024-05-30 10:11AM EDT560.0074.50106.10111.900.00-1138.00%
INTU250321C005900002024-05-30 9:57AM EDT590.0060.2086.1091.900.00-3335.98%
INTU250321C006000002024-06-12 10:09AM EDT600.0068.4281.0086.500.00-1335.76%
INTU250321C006100002024-05-30 11:44AM EDT610.0050.5074.6081.000.00-1535.39%
INTU250321C006200002024-06-05 3:47PM EDT620.0046.8769.8075.700.00-3435.03%
INTU250321C006300002024-06-13 9:31AM EDT630.0050.4264.1071.000.00-1134.85%
INTU250321C006400002024-06-18 11:11AM EDT640.0051.8059.8065.600.00-12934.26%
INTU250321C006500002024-06-14 3:24PM EDT650.0044.7055.2060.800.00-11433.85%
INTU250321C006600002024-06-18 11:19AM EDT660.0044.1050.7056.800.00-22933.72%
INTU250321C006700002024-06-18 3:28PM EDT670.0042.9046.5052.500.00-314533.36%
INTU250321C006800002024-06-20 3:31PM EDT680.0042.8044.8046.900.00-53732.29%
INTU250321C007000002024-06-17 3:13PM EDT700.0030.0036.3039.400.00-1231.61%
INTU250321C007200002024-06-21 9:43AM EDT720.0032.4830.3033.20+10.48+47.64%11631.17%
INTU250321C008000002024-06-04 2:44PM EDT800.008.4013.1017.800.00-1131.13%
INTU250321C008400002024-05-23 12:47PM EDT840.0024.708.5011.800.00--1530.30%
INTU250321C008600002024-05-30 10:51AM EDT860.004.006.9010.300.00-2230.61%
INTU250321C009600002024-05-30 12:04PM EDT960.002.001.205.600.00-2432.34%
INTU250321C009800002024-05-23 2:03PM EDT980.007.000.057.000.00--135.16%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250321P003300002024-06-14 9:30AM EDT330.001.650.004.800.00--147.24%
INTU250321P003400002024-06-14 9:30AM EDT340.001.800.055.800.00--147.32%
INTU250321P003800002024-05-28 12:44PM EDT380.004.200.056.900.00-3541.68%
INTU250321P004000002024-05-30 2:58PM EDT400.007.500.057.700.00-2239.25%
INTU250321P004100002024-05-30 1:25PM EDT410.008.250.308.200.00-2338.15%
INTU250321P004300002024-06-10 10:23AM EDT430.009.134.107.000.00-1533.21%
INTU250321P004400002024-06-04 12:32PM EDT440.0011.304.808.100.00-1132.90%
INTU250321P004500002024-06-10 12:50PM EDT450.0012.105.909.600.00--932.89%
INTU250321P004600002024-06-18 11:39AM EDT460.009.307.0010.500.00-1232.11%
INTU250321P004800002024-06-12 12:51PM EDT480.0012.669.1013.600.00-1431.47%
INTU250321P004900002024-05-31 11:10AM EDT490.0023.7010.5014.900.00-345330.77%
INTU250321P005000002024-06-05 3:47PM EDT500.0023.3112.1016.700.00-3630.37%
INTU250321P005100002024-05-31 10:31AM EDT510.0029.6013.6018.800.00-1530.06%
INTU250321P005200002024-05-31 3:54PM EDT520.0029.2015.5020.600.00-5529.42%
INTU250321P005300002024-06-10 1:42PM EDT530.0031.5017.5023.000.00-6629.08%
INTU250321P005400002024-06-05 3:47PM EDT540.0036.0919.6025.100.00-32228.43%
INTU250321P005500002024-06-20 11:10AM EDT550.0026.8423.2025.900.00-2326.95%
INTU250321P005600002024-06-03 11:36AM EDT560.0045.9825.9030.600.00-1027.57%
INTU250321P005700002024-06-12 12:26PM EDT570.0036.1127.8033.700.00-24527.16%
INTU250321P005800002024-06-04 2:51PM EDT580.0052.2032.4037.500.00-6726.98%
INTU250321P006000002024-06-17 1:33PM EDT600.0048.8039.3045.300.00-21326.33%
INTU250321P006100002024-06-17 1:17PM EDT610.0053.9043.0048.800.00-2425.63%
INTU250321P006200002024-06-17 2:39PM EDT620.0057.9047.2054.300.00-71425.74%
INTU250321P006300002024-06-18 11:20AM EDT630.0062.7051.7059.000.00-11025.35%
INTU250321P006400002024-05-16 3:10PM EDT640.0052.8070.2074.400.00-121929.81%
INTU250321P006500002024-05-16 3:10PM EDT650.0057.2077.4079.700.00-52429.45%
INTU250321P006600002024-05-14 1:17PM EDT660.0072.2085.0087.300.00--130.06%
INTU250321P006800002024-05-17 11:04AM EDT680.0071.1095.20100.900.00-3530.24%
INTU250321P007000002024-05-31 3:37PM EDT700.00137.5093.4097.300.00-2221.23%
INTU250321P007200002024-05-22 10:15AM EDT720.0084.60107.60111.900.00--120.49%