Australia markets open in 2 hours 38 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220916C002900002022-04-29 3:51PM EDT290.00139.10134.60141.500.00-1176.38%
INTU220916C003300002022-06-17 2:44PM EDT330.0062.8393.8098.600.00-1352.41%
INTU220916C003400002022-05-25 9:40AM EDT340.0057.5079.6085.000.00-11745.25%
INTU220916C003500002022-05-24 9:53AM EDT350.0046.9056.8060.500.00-32530.00%
INTU220916C003600002022-06-17 2:44PM EDT360.0043.4369.4074.300.00-12352.80%
INTU220916C003700002022-06-17 12:08PM EDT370.0035.6063.3067.200.00-203752.02%
INTU220916C003800002022-06-22 11:47AM EDT380.0038.0055.1059.600.00-27050.04%
INTU220916C003900002022-06-24 10:50AM EDT390.0049.9049.5052.70+16.20+48.07%415448.64%
INTU220916C004000002022-06-24 2:51PM EDT400.0042.1544.4046.10+6.75+19.07%210047.18%
INTU220916C004100002022-06-24 11:47AM EDT410.0035.6538.5039.90+5.15+16.89%18045.77%
INTU220916C004200002022-06-24 11:47AM EDT420.0030.6533.3034.80+4.53+17.34%310445.24%
INTU220916C004300002022-06-24 2:51PM EDT430.0026.9328.5029.80+7.13+36.01%331,41944.30%
INTU220916C004400002022-06-24 2:34PM EDT440.0022.3024.1025.40+3.70+19.89%713243.57%
INTU220916C004500002022-06-23 1:42PM EDT450.0013.5020.5021.500.00-112942.93%
INTU220916C004600002022-06-24 3:50PM EDT460.0016.4016.8018.50+7.80+90.70%1012342.95%
INTU220916C004700002022-06-23 1:42PM EDT470.009.2013.8015.100.00-162441.90%
INTU220916C004800002022-06-24 1:17PM EDT480.0011.4111.3012.60+6.43+129.12%721041.57%
INTU220916C004900002022-06-24 1:17PM EDT490.009.409.1010.50+5.30+129.27%36841.36%
INTU220916C005000002022-06-24 3:45PM EDT500.007.307.808.70+1.60+28.07%467541.16%
INTU220916C005100002022-06-23 12:38PM EDT510.003.806.307.000.00-118040.64%
INTU220916C005200002022-06-23 1:42PM EDT520.003.305.005.800.00-119740.63%
INTU220916C005300002022-06-24 12:21PM EDT530.003.904.204.70+1.25+47.17%35740.41%
INTU220916C005400002022-06-24 12:47PM EDT540.003.103.303.90+0.55+21.57%35140.50%
INTU220916C005500002022-06-24 11:45AM EDT550.002.502.703.10+0.28+12.61%220640.20%
INTU220916C005600002022-06-24 1:05PM EDT560.002.101.952.60+0.50+31.25%108340.45%
INTU220916C005700002022-06-24 3:18PM EDT570.001.601.702.15-0.50-23.81%66240.58%
INTU220916C005800002022-06-21 2:54PM EDT580.000.440.801.750.00-14240.59%
INTU220916C005900002022-06-24 11:40AM EDT590.001.050.901.50-0.47-30.92%5560641.00%
INTU220916C006000002022-05-26 1:24PM EDT600.001.200.601.250.00-14641.20%
INTU220916C006100002022-05-04 11:48AM EDT610.002.200.501.100.00-11341.76%
INTU220916C006200002022-05-04 10:21AM EDT620.002.000.301.050.00-1842.86%
INTU220916C006300002022-04-21 11:25AM EDT630.005.100.001.800.00-12548.58%
INTU220916C006400002022-04-21 11:05AM EDT640.004.100.001.500.00-18748.43%
INTU220916C006500002022-04-21 10:25AM EDT650.003.500.001.500.00-21149.82%
INTU220916C006600002022-04-26 10:55AM EDT660.001.200.000.650.00-21344.87%
INTU220916C006700002022-04-20 3:01PM EDT670.002.650.001.500.00-353552.49%
INTU220916C006800002022-04-20 12:29PM EDT680.002.050.001.600.00-21454.38%
INTU220916C007000002022-04-14 12:03PM EDT700.000.900.000.600.00-131949.05%
INTU220916C007200002022-04-08 2:28PM EDT720.002.000.001.150.00-6550.95%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220916P001800002022-06-24 11:44AM EDT180.000.300.000.65-1.50-83.33%1175.68%
INTU220916P001900002022-06-17 9:54AM EDT190.001.230.100.700.00-18973.10%
INTU220916P002200002022-06-24 9:39AM EDT220.001.230.301.15-0.12-8.89%5060465.97%
INTU220916P002300002022-06-13 12:34PM EDT230.003.500.801.350.00-22065.94%
INTU220916P002400002022-06-21 10:00AM EDT240.002.751.101.650.00-202864.50%
INTU220916P002500002022-06-14 9:46AM EDT250.005.801.452.000.00-510862.99%
INTU220916P002600002022-06-24 1:17PM EDT260.002.201.952.40-2.40-52.17%310061.67%
INTU220916P002700002022-06-24 1:17PM EDT270.002.702.502.90-3.75-58.14%38560.29%
INTU220916P002800002022-06-24 11:55AM EDT280.003.603.003.30-1.20-25.00%39958.16%
INTU220916P002900002022-06-23 1:12PM EDT290.006.203.704.000.00-35856.76%
INTU220916P003000002022-06-24 9:39AM EDT300.005.334.504.80-1.42-21.04%5064855.30%
INTU220916P003100002022-06-24 10:50AM EDT310.005.775.405.80-4.21-42.18%114053.89%
INTU220916P003200002022-06-23 1:52PM EDT320.0010.506.607.100.00-715752.85%
INTU220916P003300002022-06-24 10:40AM EDT330.008.307.908.70-4.50-35.16%224051.79%
INTU220916P003400002022-06-24 10:03AM EDT340.0010.209.6010.20-5.00-32.89%121950.57%
INTU220916P003500002022-06-24 2:51PM EDT350.0012.5611.5012.20-3.74-22.94%527050.19%
INTU220916P003600002022-06-24 12:45PM EDT360.0015.3013.7014.70-3.90-20.31%814549.56%
INTU220916P003700002022-06-24 10:50AM EDT370.0017.1216.0017.10-5.58-24.58%117348.24%
INTU220916P003800002022-06-24 2:51PM EDT380.0020.5018.8020.20-5.70-21.76%1213647.49%
INTU220916P003900002022-06-24 10:00AM EDT390.0023.9422.1023.40-6.56-21.51%413146.35%
INTU220916P004000002022-06-24 1:02PM EDT400.0027.8225.9027.30-7.48-21.19%1466045.64%
INTU220916P004100002022-06-24 1:52PM EDT410.0032.7030.1031.00-7.50-18.66%3310244.14%
INTU220916P004200002022-06-24 1:02PM EDT420.0037.0734.4036.00-8.63-18.88%211743.76%
INTU220916P004300002022-06-23 11:36AM EDT430.0054.7339.4041.200.00-527243.07%
INTU220916P004400002022-06-07 9:41AM EDT440.0054.4045.4047.000.00-57042.59%
INTU220916P004500002022-06-21 9:32AM EDT450.0081.5551.0053.000.00-14041.80%
INTU220916P004600002022-06-14 9:31AM EDT460.0099.0058.0059.800.00-21341.50%
INTU220916P004700002022-06-08 2:17PM EDT470.0069.4064.6066.700.00-14240.80%
INTU220916P004800002022-06-14 9:31AM EDT480.00116.4571.7076.200.00-22543.41%
INTU220916P004900002022-04-21 2:36PM EDT490.0053.50124.90130.100.00-15101.44%
INTU220916P005000002022-06-24 12:26PM EDT500.0093.4987.7092.50-2.51-2.61%2843.62%
INTU220916P005100002022-06-02 12:14PM EDT510.0097.9495.90101.100.00-1843.88%
INTU220916P005200002022-05-10 9:47AM EDT520.00149.55121.20124.900.00-1265.64%
INTU220916P005400002022-05-24 1:50PM EDT540.00179.97139.20144.700.00--069.48%
INTU220916P005500002022-05-24 11:50AM EDT550.00190.55149.00153.900.00-1371.29%
INTU220916P005700002022-05-19 11:13AM EDT570.00200.50196.40203.800.00-293116.42%
INTU220916P005800002022-06-21 12:04PM EDT580.00204.70160.00166.600.00-28349.26%
INTU220916P005900002022-05-17 1:19PM EDT590.00222.00228.10235.400.00-10136.68%
INTU220916P006100002022-04-18 12:14AM EDT610.00149.69234.50242.000.00--1123.88%
INTU220916P006300002022-04-22 2:04PM EDT630.00185.11259.20267.500.00-300135.22%
INTU220916P006400002022-06-09 11:33AM EDT640.00229.98219.90225.600.00--156.13%
INTU220916P006500002022-05-16 12:06AM EDT650.00280.74264.80272.100.00---119.15%
INTU220916P006600002022-04-20 9:42AM EDT660.00174.520.000.000.00--00.00%