Australia markets close in 4 hours 57 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
404.72-12.90 (-3.09%)
At close: 04:00PM EDT
405.99 +1.27 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221021C002600002022-05-23 11:13AM EDT260.00115.50131.20135.600.00--10.00%
INTU221021C002900002022-05-31 1:12PM EDT290.00140.58120.00126.200.00-1156.78%
INTU221021C003000002022-05-31 1:12PM EDT300.00131.84111.90115.400.00-2253.73%
INTU221021C003100002022-06-27 2:15PM EDT310.00106.00102.80106.80-7.00-6.19%2251.79%
INTU221021C003200002022-06-15 11:18AM EDT320.0076.6094.9098.600.00--251.04%
INTU221021C003300002022-06-06 11:17AM EDT330.0097.1087.1090.900.00-1150.36%
INTU221021C003400002022-06-24 12:46PM EDT340.0087.2079.2082.700.00-2251.38%
INTU221021C003500002022-06-15 11:34AM EDT350.0057.3072.3075.400.00--250.40%
INTU221021C003600002022-06-01 9:53AM EDT360.0085.0065.1069.100.00-1150.34%
INTU221021C003700002022-06-16 3:55PM EDT370.0034.0059.1061.500.00-41348.23%
INTU221021C003800002022-06-22 9:40AM EDT380.0037.6153.2054.700.00-12146.79%
INTU221021C003900002022-06-22 3:04PM EDT390.0037.6045.9049.200.00-102646.48%
INTU221021C004000002022-06-27 10:59AM EDT400.0046.0040.9043.00-2.00-4.17%14844.98%
INTU221021C004100002022-06-27 10:33AM EDT410.0039.3035.8037.80-1.80-4.38%22144.19%
INTU221021C004200002022-06-24 3:49PM EDT420.0037.6031.5032.800.00-84943.21%
INTU221021C004300002022-06-24 3:45PM EDT430.0032.9027.0028.900.00-124843.03%
INTU221021C004400002022-06-27 1:24PM EDT440.0025.5023.1024.60-2.70-9.57%48641.99%
INTU221021C004500002022-06-24 12:36PM EDT450.0024.2019.6021.000.00-148741.32%
INTU221021C004600002022-06-24 12:16PM EDT460.0021.3016.6018.300.00-148141.29%
INTU221021C004700002022-06-24 3:45PM EDT470.0018.1013.9015.200.00-2518040.38%
INTU221021C004800002022-06-27 2:25PM EDT480.0012.7012.1013.20-2.20-14.77%14940.48%
INTU221021C004900002022-06-27 3:36PM EDT490.0010.1510.0010.90-2.85-21.92%18839.79%
INTU221021C005000002022-06-27 9:41AM EDT500.009.508.309.00-1.50-13.64%334739.27%
INTU221021C005100002022-06-24 2:19PM EDT510.008.806.807.600.00-14239.16%
INTU221021C005200002022-06-22 10:17AM EDT520.004.205.606.300.00-24638.87%
INTU221021C005300002022-06-14 2:32PM EDT530.002.854.504.900.00-113737.98%
INTU221021C005400002022-06-13 2:32PM EDT540.002.503.604.400.00-13438.67%
INTU221021C005500002022-06-24 10:54AM EDT550.005.002.853.300.00-14337.62%
INTU221021C005600002022-06-09 3:50PM EDT560.003.402.202.700.00-634637.48%
INTU221021C005700002022-06-10 12:10PM EDT570.002.001.702.200.00-35337.35%
INTU221021C005800002022-06-10 11:55AM EDT580.001.651.352.000.00-12438.05%
INTU221021C005900002022-06-09 3:24PM EDT590.002.100.952.000.00-156839.44%
INTU221021C006000002022-06-27 3:50PM EDT600.001.250.701.70-0.65-34.21%12139.55%
INTU221021C006100002022-06-01 11:15AM EDT610.002.200.601.500.00-35239.92%
INTU221021C006200002022-06-17 1:11PM EDT620.000.390.251.250.00-23339.89%
INTU221021C006300002022-05-11 2:07PM EDT630.001.000.401.050.00-12439.92%
INTU221021C006400002022-06-07 2:01PM EDT640.001.020.100.950.00-42640.42%
INTU221021C006500002022-05-03 3:08PM EDT650.002.450.901.550.00-33044.97%
INTU221021C006600002022-06-10 12:12PM EDT660.000.500.000.750.00-14341.11%
INTU221021C006800002022-05-17 2:08PM EDT680.000.210.000.550.00-15441.33%
INTU221021C007000002022-06-01 3:31PM EDT700.000.360.000.650.00-12344.24%
INTU221021C007200002022-05-06 1:40PM EDT720.000.500.000.650.00-1046.09%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221021P001750002022-05-25 10:49AM EDT175.001.950.150.950.00-2368.75%
INTU221021P001850002022-06-03 3:48PM EDT185.001.200.101.100.00-1165.33%
INTU221021P001950002022-06-23 9:56AM EDT195.001.350.351.300.00--564.36%
INTU221021P002000002022-06-21 11:51AM EDT200.001.890.451.400.00-1163.48%
INTU221021P002100002022-06-14 10:48AM EDT210.003.600.751.700.00-2362.39%
INTU221021P002200002022-06-15 12:22PM EDT220.003.301.052.050.00-11260.99%
INTU221021P002300002022-06-13 12:37PM EDT230.004.901.452.300.00-110059.22%
INTU221021P002400002022-06-10 11:10AM EDT240.004.651.952.900.00-42558.36%
INTU221021P002500002022-06-13 3:08PM EDT250.007.652.503.500.00-12657.12%
INTU221021P002600002022-06-23 12:39PM EDT260.005.003.504.000.00-12156.16%
INTU221021P002700002022-06-22 3:50PM EDT270.006.704.304.900.00-35855.08%
INTU221021P002800002022-06-23 12:31PM EDT280.007.105.205.900.00-312253.90%
INTU221021P002900002022-06-27 1:00PM EDT290.006.106.307.10-3.20-34.41%17852.86%
INTU221021P003000002022-06-27 3:51PM EDT300.008.107.608.50+0.50+6.58%411251.87%
INTU221021P003100002022-06-27 3:34PM EDT310.009.409.109.90+0.70+8.05%18950.68%
INTU221021P003200002022-06-27 1:48PM EDT320.0010.7010.7011.60+0.20+1.90%88350.31%
INTU221021P003300002022-06-27 3:06PM EDT330.0013.1012.9013.70+1.10+9.17%643149.45%
INTU221021P003400002022-06-24 12:05PM EDT340.0014.4015.1015.900.00-1738148.34%
INTU221021P003500002022-06-27 12:05PM EDT350.0016.6817.6018.70-0.42-2.46%19147.70%
INTU221021P003600002022-06-24 1:05PM EDT360.0019.0020.2021.700.00-236546.90%
INTU221021P003700002022-06-24 11:27AM EDT370.0022.9023.4024.700.00-211245.69%
INTU221021P003800002022-06-24 12:21PM EDT380.0025.7027.2028.400.00-312144.95%
INTU221021P003900002022-06-23 1:51PM EDT390.0038.3030.5032.400.00-15144.13%
INTU221021P004000002022-06-23 1:50PM EDT400.0043.5034.8036.800.00-55443.34%
INTU221021P004100002022-06-27 10:18AM EDT410.0040.0039.5041.20+4.50+12.68%12042.13%
INTU221021P004200002022-06-27 2:40PM EDT420.0044.9044.6046.60+4.10+10.05%44641.60%
INTU221021P004300002022-06-24 1:11PM EDT430.0049.8050.0052.60+2.40+5.06%14641.29%
INTU221021P004400002022-06-24 12:47PM EDT440.0054.3056.1058.400.00-44140.33%
INTU221021P004500002022-06-08 12:57PM EDT450.0061.3063.3064.900.00-13839.72%
INTU221021P004600002022-05-25 3:06PM EDT460.0083.8661.6064.200.00-77529.30%
INTU221021P004700002022-05-25 3:06PM EDT470.0091.4569.1071.100.00-75227.21%
INTU221021P004800002022-06-13 9:54AM EDT480.00118.1584.5087.700.00-506439.44%
INTU221021P004900002022-04-19 1:46PM EDT490.0051.80128.10135.100.00-1982.50%
INTU221021P005000002022-05-11 12:47PM EDT500.00139.38121.20124.500.00-606263.78%
INTU221021P005100002022-04-11 1:45PM EDT510.0066.60149.30156.400.00-3389.47%
INTU221021P005200002022-06-17 1:24PM EDT520.00149.37118.50122.200.00-1240.05%
INTU221021P005400002022-06-21 11:54AM EDT540.00164.59136.00141.900.00-2343.34%
INTU221021P005500002022-03-14 12:12PM EDT550.00131.850.000.000.00--00.00%
INTU221021P005700002022-04-28 12:10PM EDT570.00142.75149.60153.700.00-80850.00%
INTU221021P005900002022-04-07 3:50PM EDT590.00111.86193.50199.700.00-1260.71%
INTU221021P006000002022-05-19 3:20PM EDT600.00235.32226.70233.800.00-59195.24%
INTU221021P006200002022-03-14 12:04AM EDT620.00175.600.000.000.00--00.00%
INTU221021P006300002022-03-17 11:26AM EDT630.00170.10164.30172.100.00--10.00%
INTU221021P006500002022-03-28 2:37PM EDT650.00182.02228.00237.400.00-220.00%
INTU221021P006600002022-05-12 3:07PM EDT660.00311.88274.80281.200.00-1089.74%