Australia markets open in 2 hours 34 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
417.62+16.87 (+4.21%)
At close: 04:00PM EDT
416.07 -1.55 (-0.37%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220715C002800002022-05-23 2:49PM EDT280.0095.50100.00103.700.00--10.00%
INTU220715C003000002022-06-14 10:47AM EDT300.0068.30115.50120.700.00--170.26%
INTU220715C003200002022-06-16 10:11AM EDT320.0047.2095.30100.500.00--253.61%
INTU220715C003300002022-06-22 10:23AM EDT330.0060.9086.3090.600.00-12257.76%
INTU220715C003400002022-06-17 1:02PM EDT340.0039.6076.0081.000.00-1252.22%
INTU220715C003500002022-06-22 11:02AM EDT350.0042.6166.3072.000.00-65352.05%
INTU220715C003600002022-06-24 1:45PM EDT360.0055.0557.7061.80+17.23+45.56%37060.58%
INTU220715C003675002022-06-24 3:54PM EDT367.5053.6050.3054.50+53.60-1055.56%
INTU220715C003700002022-06-24 3:54PM EDT370.0051.4048.1052.20+21.40+71.33%716854.43%
INTU220715C003725002022-06-21 11:23AM EDT372.5019.6046.0050.60+19.60--556.09%
INTU220715C003750002022-06-22 11:53AM EDT375.0023.8443.9047.90+23.84--253.22%
INTU220715C003800002022-06-24 3:56PM EDT380.0043.0041.3043.30+17.40+67.97%3724050.54%
INTU220715C003825002022-06-22 3:02PM EDT382.5018.6038.1041.50+18.60--2350.90%
INTU220715C003850002022-06-23 11:23AM EDT385.0022.3236.1039.90+22.32--1551.76%
INTU220715C003875002022-06-22 10:33AM EDT387.5017.4034.4037.40+17.40--449.48%
INTU220715C003900002022-06-24 3:51PM EDT390.0033.2033.3035.60+10.77+48.02%301,04049.43%
INTU220715C003925002022-06-24 3:50PM EDT392.5030.6031.6033.70+30.60-3148.91%
INTU220715C003950002022-06-24 10:04AM EDT395.0031.9030.0031.60+31.90-15747.69%
INTU220715C004000002022-06-24 3:55PM EDT400.0027.0026.1028.00+9.50+54.29%2112546.71%
INTU220715C004050002022-06-23 2:57PM EDT405.0014.5023.7024.70+14.50--6846.05%
INTU220715C004100002022-06-24 3:54PM EDT410.0021.0020.3021.50+11.50+121.05%1476245.11%
INTU220715C004150002022-06-24 3:57PM EDT415.0018.0017.4018.60+18.00-143544.41%
INTU220715C004200002022-06-24 2:51PM EDT420.0013.1014.7015.90+4.80+57.83%731243.65%
INTU220715C004250002022-06-24 3:34PM EDT425.0010.8012.4013.50+10.80-104543.06%
INTU220715C004300002022-06-24 1:20PM EDT430.009.4110.2011.20+4.11+77.55%2693542.12%
INTU220715C004350002022-06-24 9:51AM EDT435.008.308.409.20+8.30-155041.34%
INTU220715C004400002022-06-24 3:58PM EDT440.006.806.707.50+2.80+70.00%7536440.74%
INTU220715C004450002022-06-24 10:25AM EDT445.006.705.306.20+6.70-441440.69%
INTU220715C004500002022-06-24 3:50PM EDT450.004.194.204.90+1.79+74.58%3676840.01%
INTU220715C004550002022-06-23 11:16AM EDT455.001.303.104.00+1.30--240.07%
INTU220715C004600002022-06-24 2:19PM EDT460.002.212.253.20+1.06+92.17%115739.95%
INTU220715C004700002022-06-24 11:51AM EDT470.001.271.251.85+0.95+296.88%1018938.93%
INTU220715C004800002022-06-24 10:15AM EDT480.001.300.701.25+0.95+271.43%212539.89%
INTU220715C004900002022-06-24 2:17PM EDT490.000.450.150.65-0.15-25.00%4431938.82%
INTU220715C005000002022-06-24 3:51PM EDT500.000.250.150.30+0.09+56.25%13,09337.55%
INTU220715C005100002022-06-24 10:23AM EDT510.000.200.000.40+0.15+300.00%110042.82%
INTU220715C005200002022-05-31 9:31AM EDT520.001.150.000.650.00-25050.07%
INTU220715C005300002022-06-07 1:59PM EDT530.000.350.000.650.00-13253.56%
INTU220715C005400002022-06-24 10:32AM EDT540.000.050.000.15-0.27-84.37%115946.19%
INTU220715C005500002022-06-24 10:23AM EDT550.000.050.000.05-0.05-50.00%143243.36%
INTU220715C005600002022-06-17 12:53PM EDT560.000.100.000.650.00-21132857.23%
INTU220715C005700002022-05-09 12:07PM EDT570.000.480.000.000.00-1025.00%
INTU220715C005800002022-06-16 9:46AM EDT580.000.100.000.300.00-329557.13%
INTU220715C005900002022-04-18 10:19AM EDT590.002.900.000.600.00-15364.99%
INTU220715C006000002022-05-17 10:24AM EDT600.000.200.000.550.00-123366.89%
INTU220715C006100002022-04-28 12:28PM EDT610.000.850.000.450.00-51667.77%
INTU220715C006200002022-05-23 11:14AM EDT620.000.260.000.600.00-415272.80%
INTU220715C006300002022-04-28 12:18PM EDT630.000.550.000.650.00-65676.07%
INTU220715C006400002022-04-28 1:50PM EDT640.000.500.000.650.00-62978.52%
INTU220715C006500002022-04-29 10:03AM EDT650.000.500.000.650.00-609880.96%
INTU220715C006600002022-06-09 9:30AM EDT660.000.650.000.450.00-212579.69%
INTU220715C006700002022-04-27 1:27PM EDT670.000.350.000.650.00-34285.64%
INTU220715C006800002022-06-13 2:13PM EDT680.000.050.000.650.00-13687.89%
INTU220715C006900002022-05-23 9:30AM EDT690.000.760.000.600.00-31389.26%
INTU220715C007000002022-04-18 3:30PM EDT700.000.300.000.550.00-326790.43%
INTU220715C007100002022-02-22 1:03PM EDT710.002.000.000.700.00-61895.31%
INTU220715C007200002022-06-13 2:14PM EDT720.000.050.000.650.00-12696.53%
INTU220715C007300002022-01-05 2:29PM EDT730.0018.504.407.000.00-1811157.52%
INTU220715C007400002022-04-04 10:37AM EDT740.000.390.000.650.00-1015100.64%
INTU220715C007500002022-04-25 9:30AM EDT750.000.400.000.000.00-14050.00%
INTU220715C007600002022-03-25 10:30AM EDT760.000.370.000.700.00-1026105.52%
INTU220715C007700002022-04-04 1:55PM EDT770.000.400.001.700.00-1021120.56%
INTU220715C007800002022-04-08 9:30AM EDT780.001.630.000.750.00-1038110.30%
INTU220715C007900002021-12-14 3:09PM EDT790.0017.503.504.700.00--23161.88%
INTU220715C008000002022-03-15 3:08PM EDT800.000.400.001.300.00-1011122.17%
INTU220715C008100002021-12-22 4:36PM EDT810.0011.700.403.900.00-115148.19%
INTU220715C008200002022-03-11 11:00AM EDT820.000.440.000.750.00-1010117.68%
INTU220715C008300002021-12-27 4:49PM EDT830.0012.200.104.800.00-112155.84%
INTU220715C008400002022-05-18 9:38AM EDT840.000.200.000.000.00-101850.00%
INTU220715C008500002021-12-27 4:50PM EDT850.009.800.054.800.00-112159.72%
INTU220715C008600002022-05-26 9:30AM EDT860.000.250.000.400.00-1031116.31%
INTU220715C008700002021-12-21 4:35PM EDT870.006.000.104.800.00-116164.04%
INTU220715C008800002021-12-14 3:42PM EDT880.007.500.952.450.00-89156.57%
INTU220715C008900002021-12-22 2:18PM EDT890.005.600.054.800.00-14167.70%
INTU220715C009000002021-12-27 11:05AM EDT900.005.100.004.800.00-36169.31%
INTU220715C009200002022-02-17 10:58AM EDT920.000.200.000.750.00-116134.42%
INTU220715C009400002022-02-24 12:56PM EDT940.002.120.000.700.00-139136.43%
INTU220715C009800002021-12-13 11:03AM EDT980.006.100.001.900.00-11160.60%
INTU220715C010000002022-01-03 1:57PM EDT1,000.001.400.001.500.00-1101158.79%
INTU220715C010200002022-06-14 3:54PM EDT1,020.000.050.000.050.00-8451,109116.41%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220715P001750002022-06-10 11:39AM EDT175.000.050.000.150.00--9134.77%
INTU220715P002000002022-06-17 11:45AM EDT200.000.100.000.200.00-13118.75%
INTU220715P002100002022-06-22 1:03PM EDT210.000.050.000.400.00-44120.41%
INTU220715P002200002022-06-22 1:31PM EDT220.000.050.000.350.00-427111.13%
INTU220715P002300002022-06-23 1:33PM EDT230.000.050.000.650.00-14112.31%
INTU220715P002400002022-06-14 3:37PM EDT240.000.690.000.500.00-5111101.56%
INTU220715P002500002022-05-17 11:14AM EDT250.002.650.601.400.00-1213116.21%
INTU220715P002600002022-06-15 2:53PM EDT260.000.200.000.650.00-11891.26%
INTU220715P002700002022-06-17 10:47AM EDT270.001.450.000.350.00-356478.13%
INTU220715P002800002022-06-17 3:30PM EDT280.001.380.000.650.00-576878.42%
INTU220715P002850002022-06-21 2:30PM EDT285.000.990.000.65+0.99--2075.29%
INTU220715P002900002022-06-17 3:30PM EDT290.001.810.000.650.00-227772.27%
INTU220715P002950002022-06-21 2:30PM EDT295.001.340.050.65+1.34--2070.02%
INTU220715P003000002022-06-22 10:14AM EDT300.001.130.100.650.00-117967.72%
INTU220715P003100002022-06-24 9:30AM EDT310.001.010.250.70-0.34-25.19%130564.11%
INTU220715P003150002022-06-21 12:30PM EDT315.002.720.250.80+2.72--262.11%
INTU220715P003200002022-06-24 3:19PM EDT320.000.750.350.90-1.09-59.24%59660.89%
INTU220715P003250002022-06-23 10:08AM EDT325.002.550.501.05+2.55--160.16%
INTU220715P003300002022-06-24 2:51PM EDT330.001.030.801.20-1.17-53.18%12815659.91%
INTU220715P003350002022-06-21 3:40PM EDT335.004.700.901.35+4.70--558.12%
INTU220715P003400002022-06-24 12:33PM EDT340.001.711.151.40-1.09-38.93%1110556.40%
INTU220715P003450002022-06-23 3:55PM EDT345.003.201.351.65+3.20--355.14%
INTU220715P003500002022-06-24 3:54PM EDT350.001.851.601.95-2.83-60.47%2313453.97%
INTU220715P003550002022-06-24 9:30AM EDT355.003.601.952.35+3.60-42053.14%
INTU220715P003575002022-06-24 3:25PM EDT357.502.892.252.60+2.89-7553.11%
INTU220715P003600002022-06-24 12:00PM EDT360.003.202.202.80-2.30-41.82%1729551.77%
INTU220715P003625002022-06-24 12:00PM EDT362.503.502.503.10+3.50-1051.66%
INTU220715P003650002022-06-24 9:54AM EDT365.003.662.803.30+3.66-1051.15%
INTU220715P003675002022-06-22 10:16AM EDT367.5010.503.003.60+10.50--550.54%
INTU220715P003700002022-06-24 3:54PM EDT370.003.703.503.60-5.91-61.50%1861250.07%
INTU220715P003725002022-06-24 11:06AM EDT372.504.693.604.30+4.69-2351.24%
INTU220715P003750002022-06-24 11:06AM EDT375.005.144.104.60+5.14-24350.49%
INTU220715P003800002022-06-23 11:23AM EDT380.0012.024.805.500.00-116349.87%
INTU220715P003825002022-06-23 10:50AM EDT382.5014.105.106.20+14.10--1050.27%
INTU220715P003850002022-06-24 10:35AM EDT385.006.605.906.50+6.60-91549.12%
INTU220715P003875002022-06-22 3:54PM EDT387.5020.206.206.90+20.20--1048.24%
INTU220715P003900002022-06-24 3:34PM EDT390.008.106.907.70-9.01-52.66%128448.54%
INTU220715P003925002022-06-24 10:45AM EDT392.508.407.308.10+8.40-3047.44%
INTU220715P003950002022-06-24 10:48AM EDT395.009.308.308.90+9.30-4247.46%
INTU220715P004000002022-06-24 3:37PM EDT400.0011.409.7010.50-11.90-51.07%2120647.05%
INTU220715P004050002022-06-23 9:58AM EDT405.0028.5011.3012.20+28.50--3046.38%
INTU220715P004100002022-06-24 3:50PM EDT410.0014.5012.9014.20-13.50-48.21%1414645.96%
INTU220715P004150002022-06-22 2:12PM EDT415.0033.8015.2016.10+33.80--744.73%
INTU220715P004200002022-06-24 3:50PM EDT420.0019.6017.4018.80-28.42-59.18%516644.98%
INTU220715P004300002022-06-21 11:27AM EDT430.0057.0222.8024.300.00-110944.03%
INTU220715P004350002022-06-23 9:58AM EDT435.0051.8025.9027.30+51.80--143.32%
INTU220715P004400002022-06-16 11:30AM EDT440.0082.7529.2030.800.00-413343.40%
INTU220715P004500002022-06-13 11:04AM EDT450.0088.5236.4040.500.00-29250.27%
INTU220715P004600002022-06-24 10:32AM EDT460.0044.7043.8047.20-47.15-51.33%110746.24%
INTU220715P004700002022-06-16 11:30AM EDT470.00111.8652.7057.300.00-47352.69%
INTU220715P004800002022-05-27 3:54PM EDT480.0063.0062.1066.300.00-35054.24%
INTU220715P004900002022-06-13 11:04AM EDT490.00127.0571.4076.100.00-234258.56%
INTU220715P005000002022-06-24 12:26PM EDT500.0089.2280.8086.50-46.39-34.21%211765.44%
INTU220715P005100002022-06-16 10:21AM EDT510.00152.4190.2096.100.00-14168.29%
INTU220715P005200002022-06-16 11:25AM EDT520.00162.6099.30106.200.00-12173.39%
INTU220715P005300002022-04-11 11:19AM EDT530.0074.54165.70172.600.00-1125237.81%
INTU220715P005400002022-05-23 3:49PM EDT540.00171.25156.70161.300.00-182190.48%
INTU220715P005500002022-06-21 11:54AM EDT550.00174.54130.70136.000.00-210064.53%
INTU220715P005600002022-04-12 2:29PM EDT560.0099.48202.00211.000.00-138274.63%
INTU220715P005700002022-06-01 12:10PM EDT570.00162.00150.20156.000.00-1067.70%
INTU220715P005800002022-05-23 1:35PM EDT580.00211.07196.50202.000.00-31212.83%
INTU220715P005900002022-04-28 12:10PM EDT590.00159.65165.70171.700.00-8010.00%
INTU220715P006000002022-04-12 9:52AM EDT600.00121.75243.00251.000.00-520297.19%
INTU220715P006100002022-04-12 10:34AM EDT610.00134.03252.00261.000.00-139300.83%
INTU220715P006200002022-03-01 4:32PM EDT620.00154.80137.60145.800.00-470.00%
INTU220715P006300002022-01-20 12:05PM EDT630.0093.30150.00159.000.00-2110.00%
INTU220715P006400002022-01-04 2:18PM EDT640.0074.40114.50122.400.00-2150.00%
INTU220715P006500002022-05-16 9:35AM EDT650.00280.800.000.000.00-200.00%
INTU220715P006600002021-12-28 4:14PM EDT660.0069.00147.50155.600.00-26290.00%
INTU220715P006700002022-03-16 12:15PM EDT670.00224.80201.00208.400.00-100.00%
INTU220715P006800002022-02-02 4:41PM EDT680.00129.45212.60220.100.00-110.00%
INTU220715P006900002021-12-13 1:01AM EDT690.0079.60127.30131.600.00-220.00%
INTU220715P007000002022-03-09 2:13PM EDT700.00233.50213.00222.000.00-150.00%
INTU220715P007100002022-01-07 11:38AM EDT710.00151.33167.20173.200.00-130.00%
INTU220715P007200002021-12-13 1:01AM EDT720.0099.20151.70157.300.00-330.00%
INTU220715P009200002021-12-20 10:35AM EDT920.00314.00363.60371.900.00--10.00%
INTU220715P010000002021-12-01 12:33PM EDT1,000.00332.40352.80360.700.00--40.00%