Australia markets open in 6 hours 18 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.04-4.97 (-1.21%)
As of 12:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221021C002600002022-08-05 10:28AM EDT260.00213.60157.60163.800.00-10217.75%
INTU221021C002900002022-05-31 1:12PM EDT290.00140.58105.70109.900.00-110.00%
INTU221021C003000002022-08-23 3:48PM EDT300.00153.0396.30102.500.00-120.00%
INTU221021C003100002022-09-23 9:43AM EDT310.0082.8096.40101.800.00-1185.85%
INTU221021C003200002022-06-15 11:18AM EDT320.0076.6081.1087.700.00--261.45%
INTU221021C003300002022-06-06 11:17AM EDT330.0097.1086.9091.200.00-11123.77%
INTU221021C003350002022-09-23 3:44PM EDT335.0063.1072.1074.900.00-3360.69%
INTU221021C003400002022-09-07 1:34PM EDT340.0096.5367.3070.700.00-1161.26%
INTU221021C003500002022-09-23 9:43AM EDT350.0047.4057.4061.600.00-1657.00%
INTU221021C003550002022-09-26 1:51PM EDT355.0046.4053.8056.600.00-5457.17%
INTU221021C003600002022-09-27 11:12AM EDT360.0047.7649.4051.600.00-1354.58%
INTU221021C003650002022-10-03 12:46PM EDT365.0031.7045.2047.900.00-41655.33%
INTU221021C003700002022-09-29 10:35AM EDT370.0034.7040.9042.700.00-33451.89%
INTU221021C003750002022-10-03 11:09AM EDT375.0025.8036.6038.100.00-11352.45%
INTU221021C003800002022-10-04 1:33PM EDT380.0036.0032.3033.900.00-12650.46%
INTU221021C003850002022-09-30 11:31AM EDT385.0026.2028.5029.500.00-1347.38%
INTU221021C003900002022-10-03 3:21PM EDT390.0020.0025.3026.700.00-254649.06%
INTU221021C003950002022-10-03 1:23PM EDT395.0014.0021.3021.900.00-223043.82%
INTU221021C004000002022-10-05 9:52AM EDT400.0017.8218.3018.80-3.38-15.94%213643.24%
INTU221021C004050002022-10-05 9:52AM EDT405.0015.0715.3015.80-0.38-2.46%24842.23%
INTU221021C004100002022-10-04 10:33AM EDT410.0015.9213.0013.600.00-318542.76%
INTU221021C004150002022-10-05 12:11PM EDT415.0010.3010.6011.40-2.20-17.60%76842.53%
INTU221021C004200002022-10-05 12:23PM EDT420.008.908.209.30-1.10-11.00%1029941.84%
INTU221021C004225002022-10-04 1:31PM EDT422.509.107.308.200.00-105941.04%
INTU221021C004250002022-10-04 1:56PM EDT425.008.706.807.400.00-66740.96%
INTU221021C004275002022-10-04 11:34AM EDT427.508.006.006.700.00-223641.00%
INTU221021C004300002022-10-05 9:34AM EDT430.005.935.305.80-1.17-16.48%1220840.19%
INTU221021C004325002022-10-04 11:34AM EDT432.506.404.605.200.00-2518940.19%
INTU221021C004350002022-10-04 10:52AM EDT435.005.994.104.700.00-94040.36%
INTU221021C004375002022-10-04 1:56PM EDT437.505.003.504.200.00-112540.36%
INTU221021C004400002022-10-05 11:44AM EDT440.002.753.203.80-2.05-42.71%134040.60%
INTU221021C004450002022-10-04 1:34PM EDT445.002.552.452.95-0.65-20.31%14640.36%
INTU221021C004500002022-10-05 10:50AM EDT450.001.651.902.25-1.10-40.00%645240.06%
INTU221021C004550002022-10-04 1:35PM EDT455.001.901.501.750.00-52840.15%
INTU221021C004600002022-10-05 9:48AM EDT460.001.501.151.50-0.10-6.25%1133841.28%
INTU221021C004650002022-10-03 2:13PM EDT465.000.750.951.150.00-27341.28%
INTU221021C004700002022-10-05 9:39AM EDT470.002.000.801.00+0.90+81.82%151542.46%
INTU221021C004750002022-09-26 9:59AM EDT475.001.450.601.200.00-13946.66%
INTU221021C004800002022-10-05 11:13AM EDT480.000.540.200.85-0.27-33.33%243245.67%
INTU221021C004850002022-09-28 10:47AM EDT485.001.100.004.600.00-141659.79%
INTU221021C004900002022-10-04 11:28AM EDT490.000.600.101.500.00-323,35756.35%
INTU221021C005000002022-10-04 2:27PM EDT500.000.600.051.10-0.05-7.69%144050.71%
INTU221021C005100002022-09-29 10:45AM EDT510.000.700.051.500.00-2010257.54%
INTU221021C005200002022-10-04 12:36PM EDT520.000.350.050.550.00-511652.93%
INTU221021C005300002022-09-22 9:54AM EDT530.000.810.050.550.00-118756.35%
INTU221021C005400002022-09-21 2:43PM EDT540.000.840.000.450.00-110857.42%
INTU221021C005450002022-09-19 3:47PM EDT545.000.450.051.500.00--170.83%
INTU221021C005500002022-10-04 9:30AM EDT550.000.200.001.500.00-49272.22%
INTU221021C005600002022-10-05 12:22PM EDT560.000.050.050.35-0.15-75.00%4935262.70%
INTU221021C005700002022-10-04 12:06PM EDT570.000.600.001.100.00-8533375.39%
INTU221021C005800002022-10-05 11:14AM EDT580.000.050.000.75-0.30-85.71%323574.41%
INTU221021C005900002022-08-26 3:17PM EDT590.000.780.051.750.00-157388.18%
INTU221021C006000002022-10-05 9:56AM EDT600.000.050.000.100.00-336764.06%
INTU221021C006100002022-10-04 10:00AM EDT610.000.050.000.050.00-96862.50%
INTU221021C006200002022-10-04 12:50PM EDT620.000.010.000.050.00-3525864.45%
INTU221021C006300002022-09-09 12:25PM EDT630.000.700.001.500.00-12497.83%
INTU221021C006400002022-08-11 10:10AM EDT640.001.050.051.500.00-130101.22%
INTU221021C006500002022-09-23 12:07PM EDT650.000.100.000.400.00-7520587.11%
INTU221021C006600002022-09-23 12:35PM EDT660.000.100.000.200.00-16421783.11%
INTU221021C006800002022-09-22 9:59AM EDT680.000.100.001.500.00-156111.62%
INTU221021C007000002022-10-03 10:19AM EDT700.000.050.000.150.00-51,06889.45%
INTU221021C007200002022-09-23 9:53AM EDT720.000.050.000.000.00-1028650.00%
INTU221021C007400002022-10-03 12:40PM EDT740.000.050.000.250.00-721,416102.34%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221021P001750002022-09-19 3:33PM EDT175.000.060.000.050.00-199128.91%
INTU221021P001800002022-09-13 3:32PM EDT180.000.100.000.000.00-302150.00%
INTU221021P001850002022-08-22 10:02AM EDT185.000.150.000.200.00-12137.89%
INTU221021P001900002022-07-26 9:30AM EDT190.000.450.000.000.00--150.00%
INTU221021P001950002022-09-27 1:47PM EDT195.000.050.004.800.00-56204.22%
INTU221021P002000002022-09-22 1:48PM EDT200.000.050.000.000.00-27928050.00%
INTU221021P002100002022-09-27 1:47PM EDT210.000.050.000.050.00-5832102.34%
INTU221021P002200002022-09-23 12:30PM EDT220.000.350.001.150.00-39136.23%
INTU221021P002300002022-10-04 1:34PM EDT230.000.050.000.350.00-171246108.59%
INTU221021P002400002022-10-05 11:22AM EDT240.000.050.050.100.00-3040092.19%
INTU221021P002500002022-10-04 1:46PM EDT250.000.100.050.400.00-9217897.07%
INTU221021P002600002022-07-29 12:17PM EDT260.001.150.150.650.00-12297.31%
INTU221021P002700002022-07-13 11:44AM EDT270.005.000.151.500.00-159100.88%
INTU221021P002800002022-09-06 10:46AM EDT280.001.070.050.750.00-112682.91%
INTU221021P002900002022-09-28 3:59PM EDT290.000.500.101.700.00-111086.91%
INTU221021P003000002022-10-05 9:39AM EDT300.000.200.201.00-0.80-80.00%138674.02%
INTU221021P003100002022-10-04 10:20AM EDT310.000.400.251.700.00-215773.34%
INTU221021P003150002022-09-23 3:00PM EDT315.002.460.301.800.00-7770.75%
INTU221021P003200002022-10-04 10:02AM EDT320.000.500.401.450.00-49365.48%
INTU221021P003250002022-10-03 3:58PM EDT325.001.320.451.550.00-13562.94%
INTU221021P003300002022-10-04 10:02AM EDT330.000.870.851.450.00-3047861.16%
INTU221021P003350002022-10-04 9:52AM EDT335.000.921.051.400.00-102358.37%
INTU221021P003400002022-10-04 9:52AM EDT340.001.121.351.650.00-1041657.40%
INTU221021P003450002022-10-03 10:32AM EDT345.003.101.552.050.00-11256.18%
INTU221021P003500002022-10-04 10:06AM EDT350.001.701.902.350.00-415054.75%
INTU221021P003550002022-09-30 12:02PM EDT355.004.902.352.700.00-11553.43%
INTU221021P003600002022-10-05 12:02PM EDT360.003.302.703.20+0.93+39.24%161451.84%
INTU221021P003650002022-10-03 10:57AM EDT365.006.233.303.700.00-15150.53%
INTU221021P003700002022-10-05 10:52AM EDT370.005.303.904.30+1.80+51.43%162,39849.89%
INTU221021P003750002022-10-05 12:09PM EDT375.005.104.905.20-2.00-28.17%114649.07%
INTU221021P003800002022-10-05 11:41AM EDT380.006.605.706.10+1.20+22.22%1148547.69%
INTU221021P003850002022-10-05 12:02PM EDT385.007.706.707.10-2.30-23.00%157746.15%
INTU221021P003900002022-10-05 12:11PM EDT390.008.408.008.30+1.51+21.92%2280044.73%
INTU221021P003950002022-10-04 11:35AM EDT395.008.599.8010.200.00-18444.86%
INTU221021P004000002022-10-05 10:56AM EDT400.0014.4011.2011.70+4.10+39.81%135843.07%
INTU221021P004050002022-10-05 12:00PM EDT405.0014.8013.6014.00+3.10+26.50%66542.92%
INTU221021P004100002022-10-05 12:00PM EDT410.0017.4015.8016.30+2.65+17.97%547142.02%
INTU221021P004150002022-10-04 1:54PM EDT415.0015.9018.1018.800.00-73840.92%
INTU221021P004200002022-10-04 1:02PM EDT420.0019.6021.4022.300.00-531141.97%
INTU221021P004225002022-10-04 10:20AM EDT422.5019.2022.7023.700.00-36641.17%
INTU221021P004250002022-09-30 2:42PM EDT425.0038.0023.9025.100.00-13040.14%
INTU221021P004275002022-09-20 10:29AM EDT427.5025.0025.9027.500.00--042.11%
INTU221021P004300002022-09-30 9:38AM EDT430.0038.6927.9029.000.00-124441.01%
INTU221021P004325002022-09-22 10:13AM EDT432.5037.2029.4030.800.00--640.69%
INTU221021P004350002022-10-04 11:33AM EDT435.0028.3031.7033.500.00-5643.41%
INTU221021P004375002022-10-04 3:43PM EDT437.5031.2533.3035.800.00-12044.65%
INTU221021P004400002022-10-04 2:31PM EDT440.0033.7335.5038.200.00-212846.20%
INTU221021P004450002022-09-26 9:31AM EDT445.0051.0039.6042.100.00-1845.54%
INTU221021P004500002022-10-03 1:42PM EDT450.0057.0544.0046.500.00-411546.34%
INTU221021P004550002022-09-27 3:44PM EDT455.0057.4048.1052.700.00-51354.86%
INTU221021P004600002022-09-28 11:23AM EDT460.0055.1953.0056.800.00-1019554.13%
INTU221021P004650002022-09-21 3:11PM EDT465.0051.5057.8062.000.00--358.15%
INTU221021P004700002022-09-23 2:21PM EDT470.0080.5062.5066.400.00-235258.20%
INTU221021P004750002022-09-20 2:03PM EDT475.0062.5067.2071.700.00--1062.62%
INTU221021P004800002022-09-23 2:26PM EDT480.0089.6771.8077.100.00-137351.49%
INTU221021P004900002022-09-30 3:35PM EDT490.0099.9082.0086.800.00-53155.86%
INTU221021P005000002022-09-21 12:13PM EDT500.0080.9591.7096.400.00-603457.08%
INTU221021P005100002022-09-19 3:30PM EDT510.0087.45102.30106.500.00-1964.87%
INTU221021P005200002022-10-03 3:26PM EDT520.00122.09111.70116.600.00-1366.58%
INTU221021P005300002022-08-22 2:50PM EDT530.0087.70117.00122.900.00-110.00%
INTU221021P005400002022-09-19 12:14PM EDT540.00123.85131.40136.600.00-2272.68%
INTU221021P005500002022-03-14 12:12PM EDT550.00131.850.000.000.00--00.00%
INTU221021P005700002022-07-12 12:47PM EDT570.00178.5793.3096.500.00-8000.00%
INTU221021P005900002022-04-07 3:50PM EDT590.00111.86193.50199.700.00-12166.56%
INTU221021P006000002022-05-19 3:20PM EDT600.00235.32226.70233.800.00-591253.69%
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%
INTU221021P006500002022-07-28 9:32AM EDT650.00211.40198.70203.100.00-200.00%
INTU221021P006600002022-05-12 3:07PM EDT660.00311.88274.80281.200.00-10240.72%