Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
398.99+2.18 (+0.55%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220930C003600002022-08-24 9:30AM EDT360.00126.500.0038.400.00--10.00%
INTU220930C003700002022-09-26 11:05AM EDT370.0030.3026.9033.800.00-13120.12%
INTU220930C003750002022-09-27 1:18PM EDT375.0025.3022.0029.400.00-28112.35%
INTU220930C003800002022-09-29 2:06PM EDT380.0018.2018.4022.100.00-5686.28%
INTU220930C003850002022-09-29 11:32AM EDT385.0016.6013.7017.500.00-424676.59%
INTU220930C003900002022-09-26 1:52PM EDT390.0012.309.1013.200.00-83367.09%
INTU220930C003950002022-09-30 9:36AM EDT395.007.006.208.90-0.50-6.67%2826064.11%
INTU220930C004000002022-09-30 9:46AM EDT400.004.303.605.90-0.70-14.00%1025462.79%
INTU220930C004050002022-09-30 9:55AM EDT405.002.702.502.90-0.40-12.90%1525661.43%
INTU220930C004100002022-09-30 9:53AM EDT410.001.111.101.55-0.69-38.33%2330459.47%
INTU220930C004150002022-09-30 9:37AM EDT415.000.600.500.85-0.50-45.45%518760.79%
INTU220930C004200002022-09-30 9:44AM EDT420.000.850.200.50+0.10+13.33%222063.09%
INTU220930C004225002022-09-30 9:44AM EDT422.500.400.200.50-2.70-87.10%9612868.70%
INTU220930C004250002022-09-29 1:33PM EDT425.000.550.051.500.00-2611588.96%
INTU220930C004275002022-09-29 3:37PM EDT427.500.350.101.500.00-309095.80%
INTU220930C004300002022-09-29 2:27PM EDT430.000.550.101.400.00-92178100.20%
INTU220930C004325002022-09-30 9:30AM EDT432.501.790.051.45+1.38+336.59%5162105.96%
INTU220930C004350002022-09-30 9:30AM EDT435.001.740.051.50+1.29+286.67%10117112.50%
INTU220930C004375002022-09-28 10:32AM EDT437.500.660.051.500.00-228118.16%
INTU220930C004400002022-09-29 1:25PM EDT440.000.730.001.50+0.68+1,360.00%5107122.75%
INTU220930C004425002022-09-26 2:46PM EDT442.500.450.051.500.00-221129.15%
INTU220930C004450002022-09-29 10:49AM EDT445.000.100.051.500.00-1410134.52%
INTU220930C004475002022-09-29 10:33AM EDT447.500.150.000.450.00-4651111.13%
INTU220930C004500002022-09-30 9:51AM EDT450.000.050.000.05-0.01-16.67%85920287.11%
INTU220930C004525002022-09-29 3:59PM EDT452.500.050.000.500.00-9697122.07%
INTU220930C004550002022-09-30 9:33AM EDT455.000.060.000.20+0.01+20.00%1085110.74%
INTU220930C004575002022-09-29 12:03PM EDT457.500.220.000.500.00-45130.86%
INTU220930C004600002022-09-30 9:34AM EDT460.000.060.000.25+0.01+20.00%20114122.27%
INTU220930C004625002022-09-29 12:29PM EDT462.500.100.000.600.00-1416143.55%
INTU220930C004650002022-09-29 12:04PM EDT465.000.050.000.400.00-433139.06%
INTU220930C004675002022-09-29 12:05PM EDT467.500.050.000.550.00-534150.00%
INTU220930C004700002022-09-29 12:05PM EDT470.000.050.000.350.00-596144.34%
INTU220930C004750002022-09-29 10:12AM EDT475.000.050.000.350.00-242152.15%
INTU220930C004800002022-09-29 10:13AM EDT480.000.050.001.100.00-119190.92%
INTU220930C004850002022-09-29 10:14AM EDT485.000.050.000.150.00-2140150.78%
INTU220930C004900002022-09-29 10:52AM EDT490.000.050.000.900.00-1247201.17%
INTU220930C004950002022-09-29 10:12AM EDT495.000.050.000.150.00-1161164.45%
INTU220930C005000002022-09-29 11:21AM EDT500.000.050.000.350.00-542189.65%
INTU220930C005050002022-09-28 11:18AM EDT505.000.050.000.450.00-1128203.52%
INTU220930C005100002022-09-22 10:33AM EDT510.000.050.000.450.00-1042210.55%
INTU220930C005150002022-09-29 9:30AM EDT515.000.010.000.250.00-1353201.95%
INTU220930C005200002022-09-19 2:55PM EDT520.000.650.000.250.00-13208.59%
INTU220930C005250002022-08-30 11:25AM EDT525.001.350.000.750.00-21248.63%
INTU220930C005300002022-09-26 10:13AM EDT530.000.050.000.050.00-720721187.50%
INTU220930C005350002022-09-09 11:14AM EDT535.000.550.000.400.00-2222241.41%
INTU220930C005400002022-09-28 11:18AM EDT540.000.010.000.550.00-1225258.40%
INTU220930C005600002022-08-24 9:30AM EDT560.002.310.000.750.00--1296.68%
INTU220930C005700002022-08-30 1:26PM EDT570.000.450.001.250.00--2333.40%
INTU220930C005800002022-08-29 11:52AM EDT580.000.350.000.000.00--050.00%
INTU220930C005900002022-08-26 11:50AM EDT590.000.250.001.650.00-20375.29%
INTU220930C006100002022-09-28 11:19AM EDT610.000.010.000.050.00-18143268.75%
INTU220930C006200002022-09-28 11:19AM EDT620.000.010.000.050.00-51,158278.13%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220930P002400002022-09-26 9:53AM EDT240.000.010.000.050.00-68524331.25%
INTU220930P002500002022-09-28 9:35AM EDT250.000.010.000.050.00-149306.25%
INTU220930P002600002022-09-28 11:59AM EDT260.000.010.000.050.00-181386281.25%
INTU220930P002700002022-09-21 1:50PM EDT270.000.050.000.950.00-235365.43%
INTU220930P002800002022-09-22 12:17PM EDT280.000.050.000.050.00-1413235.94%
INTU220930P002900002022-09-26 9:57AM EDT290.000.050.000.700.00-2042292.38%
INTU220930P003000002022-09-26 10:12AM EDT300.000.050.000.550.00-4972255.86%
INTU220930P003050002022-09-26 3:46PM EDT305.000.050.001.100.00-2138270.61%
INTU220930P003150002022-09-27 3:17PM EDT315.000.050.000.200.00-6466189.45%
INTU220930P003200002022-09-23 10:25AM EDT320.000.400.000.350.00-4568191.60%
INTU220930P003250002022-09-29 10:42AM EDT325.000.050.001.050.00-242213.48%
INTU220930P003300002022-09-29 10:48AM EDT330.000.050.000.250.00-10176160.55%
INTU220930P003350002022-09-29 12:56PM EDT335.000.050.000.150.00-190234139.84%
INTU220930P003400002022-09-29 3:46PM EDT340.000.090.000.350.00-78593144.73%
INTU220930P003450002022-09-29 12:05PM EDT345.000.080.000.250.00-3345126.95%
INTU220930P003500002022-09-30 9:36AM EDT350.000.130.000.15-0.12-48.00%30122108.20%
INTU220930P003550002022-09-29 3:37PM EDT355.000.210.000.400.00-3051112.89%
INTU220930P003600002022-09-30 9:36AM EDT360.000.100.050.15-0.24-70.59%1010791.02%
INTU220930P003650002022-09-29 3:57PM EDT365.000.450.050.200.00-25783.20%
INTU220930P003700002022-09-30 9:48AM EDT370.000.210.050.30-0.44-67.69%2042476.37%
INTU220930P003750002022-09-29 3:48PM EDT375.001.070.201.050.00-1010684.52%
INTU220930P003800002022-09-30 9:41AM EDT380.000.910.350.90-0.69-43.13%1017170.51%
INTU220930P003850002022-09-29 3:54PM EDT385.002.680.651.100.00-146862.06%
INTU220930P003900002022-09-30 9:47AM EDT390.001.251.201.95-2.52-66.84%1028758.11%
INTU220930P003950002022-09-30 9:56AM EDT395.002.252.253.10-3.40-60.18%4712352.91%
INTU220930P004000002022-09-30 9:32AM EDT400.006.203.404.60-2.54-29.06%3027548.88%
INTU220930P004050002022-09-30 9:56AM EDT405.006.406.408.10-3.10-32.63%510853.27%
INTU220930P004100002022-09-30 9:42AM EDT410.0012.2010.3012.70-4.00-24.69%18565.65%
INTU220930P004150002022-09-28 3:44PM EDT415.009.8014.1017.000.00-291,26468.26%
INTU220930P004200002022-09-30 9:45AM EDT420.0020.6217.4023.20-1.88-8.36%563106.30%
INTU220930P004225002022-09-28 1:17PM EDT422.5017.0019.0025.800.00-819115.67%
INTU220930P004250002022-09-28 2:43PM EDT425.0018.1022.5028.300.00-1256123.10%
INTU220930P004275002022-09-29 3:50PM EDT427.5030.4823.5030.600.00-926126.39%
INTU220930P004300002022-09-30 9:45AM EDT430.0030.3426.4033.20-2.21-6.79%534135.40%
INTU220930P004325002022-09-28 2:58PM EDT432.5024.3029.5035.500.00-110138.04%
INTU220930P004350002022-09-30 9:50AM EDT435.0035.8032.5036.80+15.10+72.95%2111113.18%
INTU220930P004375002022-09-22 11:39AM EDT437.5038.6034.0041.300.00-615168.07%
INTU220930P004400002022-09-23 2:12PM EDT440.0050.0036.7042.600.00-16147.95%
INTU220930P004425002022-09-14 2:22PM EDT442.5019.2039.2045.600.00-24166.26%
INTU220930P004450002022-09-26 3:36PM EDT445.0048.0541.5048.600.00-15183.79%
INTU220930P004475002022-09-14 1:18PM EDT447.5020.5044.2050.800.00-11183.35%
INTU220930P004500002022-09-23 3:39PM EDT450.0057.6546.2053.900.00-233202.98%
INTU220930P004550002022-09-29 10:27AM EDT455.0059.0151.8058.700.00-521210.99%
INTU220930P004575002022-09-20 10:26AM EDT457.5040.3053.9060.500.00-11199.76%
INTU220930P004600002022-09-15 3:57PM EDT460.0040.1757.2063.500.00-47218.21%
INTU220930P004625002022-09-19 10:45AM EDT462.5040.7058.7066.200.00-21228.91%
INTU220930P004650002022-09-20 1:48PM EDT465.0048.9862.5067.900.00-33213.82%
INTU220930P004700002022-09-16 10:29AM EDT470.0054.2867.5073.100.00-50230.37%
INTU220930P004750002022-08-24 12:31PM EDT475.0023.1080.1087.200.00-22356.67%
INTU220930P004800002022-09-22 11:10AM EDT480.0080.0876.4083.600.00-50265.58%
INTU220930P004850002022-08-11 3:32PM EDT485.0029.2035.7039.400.00--20.00%
INTU220930P004900002022-08-11 9:31AM EDT490.0030.1038.9043.300.00--10.00%
INTU220930P004950002022-08-31 10:33AM EDT495.0063.3092.4098.600.00-50296.83%
INTU220930P005000002022-08-11 3:25PM EDT500.0038.2048.0052.200.00--30.00%
INTU220930P005050002022-08-11 9:31AM EDT505.0038.4052.2057.000.00--10.00%