Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
412.01+15.21 (+3.83%)
At close: 04:00PM EDT
406.55 -5.46 (-1.33%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230120C001500002021-11-10 7:46AM EDT150.00266.20524.50533.500.00-120.00%
INTU230120C001850002021-11-22 10:47AM EDT185.00502.50444.50453.000.00--10.00%
INTU230120C002000002022-09-26 9:30AM EDT200.00197.250.000.000.00-300.00%
INTU230120C002100002022-09-26 9:30AM EDT210.00187.740.000.000.00-300.00%
INTU230120C002300002022-04-29 3:33PM EDT230.00200.80196.10203.800.00-89115.59%
INTU230120C002400002022-04-14 11:59AM EDT240.00228.05141.00148.700.00-190.00%
INTU230120C002500002022-07-18 11:31AM EDT250.00155.00227.70234.900.00-15201.66%
INTU230120C002700002022-08-05 10:28AM EDT270.00203.60153.00159.300.00-1183.45%
INTU230120C002800002022-01-07 1:43PM EDT280.00293.00267.50277.000.00-112298.51%
INTU230120C002900002022-09-30 1:35PM EDT290.00114.500.000.000.00-200.00%
INTU230120C003000002022-10-04 10:20AM EDT300.00121.680.000.000.00-200.00%
INTU230120C003100002022-09-23 3:44PM EDT310.0097.000.000.000.00-100.00%
INTU230120C003200002022-09-29 10:02AM EDT320.0093.100.000.000.00-100.00%
INTU230120C003300002022-09-30 1:35PM EDT330.0082.000.000.000.00-100.00%
INTU230120C003400002022-09-20 10:37AM EDT340.0091.500.000.000.00-100.00%
INTU230120C003500002022-10-04 1:53PM EDT350.0079.800.000.000.00-200.00%
INTU230120C003600002022-09-28 12:45PM EDT360.0071.200.000.000.00-100.00%
INTU230120C003700002022-09-30 3:50PM EDT370.0049.700.000.000.00-100.00%
INTU230120C003800002022-09-30 3:53PM EDT380.0043.600.000.000.00-200.00%
INTU230120C003900002022-10-03 2:59PM EDT390.0043.200.000.000.00-200.00%
INTU230120C004000002022-10-03 3:44PM EDT400.0037.800.000.000.00-3200.00%
INTU230120C004100002022-10-04 3:44PM EDT410.0039.400.000.000.00-200.00%
INTU230120C004200002022-10-04 3:09PM EDT420.0034.100.000.000.00-800.78%
INTU230120C004300002022-10-03 3:14PM EDT430.0024.400.000.000.00-301.56%
INTU230120C004400002022-10-04 2:55PM EDT440.0025.950.000.000.00-103.13%
INTU230120C004500002022-10-04 10:16AM EDT450.0022.870.000.000.00-103.13%
INTU230120C004600002022-10-04 12:28PM EDT460.0019.000.000.000.00-103.13%
INTU230120C004700002022-10-04 10:05AM EDT470.0016.000.000.000.00-406.25%
INTU230120C004800002022-10-04 11:15AM EDT480.0013.400.000.000.00-106.25%
INTU230120C004900002022-10-03 11:23AM EDT490.007.200.000.000.00-406.25%
INTU230120C005000002022-10-04 3:34PM EDT500.008.900.000.000.00-5206.25%
INTU230120C005100002022-10-04 1:32PM EDT510.007.200.000.000.00-206.25%
INTU230120C005200002022-09-26 9:51AM EDT520.005.800.000.000.00-606.25%
INTU230120C005300002022-09-26 9:30AM EDT530.004.300.000.000.00-1012.50%
INTU230120C005400002022-10-03 9:52AM EDT540.003.300.000.000.00-1012.50%
INTU230120C005500002022-10-03 3:35PM EDT550.002.900.000.000.00-7012.50%
INTU230120C005600002022-10-03 2:07PM EDT560.002.260.000.000.00-1012.50%
INTU230120C005800002022-09-27 3:50PM EDT580.002.100.000.000.00-1012.50%
INTU230120C006000002022-10-04 2:02PM EDT600.001.700.000.000.00-1012.50%
INTU230120C006200002022-10-04 2:39PM EDT620.001.900.000.000.00-4012.50%
INTU230120C006400002022-10-03 9:30AM EDT640.000.550.000.000.00-1012.50%
INTU230120C006600002022-09-09 3:40PM EDT660.002.020.000.000.00-5012.50%
INTU230120C006800002022-08-30 2:03PM EDT680.001.250.151.500.00-148448.30%
INTU230120C007000002022-09-22 10:00AM EDT700.000.420.000.000.00-7025.00%
INTU230120C007200002022-09-12 3:52PM EDT720.000.990.000.000.00-1025.00%
INTU230120C007400002022-09-20 10:31AM EDT740.000.700.000.000.00-9025.00%
INTU230120C007600002022-08-12 9:31AM EDT760.001.050.101.700.00-14852.44%
INTU230120C007800002022-08-12 9:31AM EDT780.000.750.051.350.00-111352.39%
INTU230120C008000002022-08-22 1:43PM EDT800.000.450.101.200.00-36753.58%
INTU230120C008200002022-10-04 11:53AM EDT820.000.250.000.000.00-2025.00%
INTU230120C008400002022-05-06 11:46AM EDT840.000.200.001.500.00-12457.89%
INTU230120C008600002022-05-11 3:29PM EDT860.000.650.001.500.00-211259.46%
INTU230120C008800002022-09-19 12:17PM EDT880.000.200.000.000.00-60025.00%
INTU230120C009000002022-02-14 11:27AM EDT900.004.300.000.000.00-110225.00%
INTU230120C009200002022-01-19 11:24AM EDT920.006.080.054.500.00-110574.98%
INTU230120C009400002022-04-26 3:08PM EDT940.000.650.000.900.00-401261.38%
INTU230120C009600002022-04-26 3:09PM EDT960.000.700.001.450.00--066.41%
INTU230120C009800002022-05-06 1:40PM EDT980.000.250.001.450.00-11967.72%
INTU230120C010000002022-04-28 2:19PM EDT1,000.000.250.001.450.00-11969.02%
INTU230120C010200002022-01-25 10:58AM EDT1,020.002.850.005.000.00-11983.62%
INTU230120C010400002022-04-11 1:25PM EDT1,040.000.700.004.400.00-11483.33%
INTU230120C010600002022-09-27 10:02AM EDT1,060.000.200.000.000.00-20025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230120P001500002022-09-19 3:33PM EDT150.000.250.000.000.00-1025.00%
INTU230120P001550002022-07-27 9:30AM EDT155.000.700.101.200.00-11083.89%
INTU230120P001600002022-07-27 10:28AM EDT160.000.900.101.200.00-2881.35%
INTU230120P001650002022-08-02 9:30AM EDT165.001.100.000.000.00-11025.00%
INTU230120P001700002022-07-27 9:30AM EDT170.001.000.151.500.00-4979.27%
INTU230120P001750002022-09-06 9:30AM EDT175.000.750.000.000.00-1025.00%
INTU230120P001800002022-08-08 9:31AM EDT180.000.900.301.600.00-11476.22%
INTU230120P001850002022-09-06 9:30AM EDT185.000.900.000.000.00-1025.00%
INTU230120P001900002022-09-06 9:30AM EDT190.001.000.000.000.00-1025.00%
INTU230120P001950002022-09-06 9:30AM EDT195.001.100.000.000.00-1025.00%
INTU230120P002000002022-08-23 3:52PM EDT200.001.100.451.500.00-131767.65%
INTU230120P002100002022-10-04 12:06PM EDT210.001.480.000.000.00-2025.00%
INTU230120P002200002022-10-03 10:55AM EDT220.001.600.000.000.00-2025.00%
INTU230120P002300002022-09-23 12:34PM EDT230.002.450.000.000.00-3025.00%
INTU230120P002400002022-09-21 1:16PM EDT240.001.730.000.000.00-4025.00%
INTU230120P002500002022-08-23 10:58AM EDT250.002.702.903.200.00-36861.00%
INTU230120P002600002022-07-26 3:07PM EDT260.005.901.502.700.00-424452.53%
INTU230120P002700002022-09-30 1:44PM EDT270.005.000.000.000.00-8012.50%
INTU230120P002800002022-09-27 11:23AM EDT280.005.400.000.000.00-1012.50%
INTU230120P002900002022-09-30 3:30PM EDT290.007.550.000.000.00-2012.50%
INTU230120P003000002022-10-03 9:45AM EDT300.008.800.000.000.00-2012.50%
INTU230120P003100002022-10-04 1:41PM EDT310.007.420.000.000.00-205012.50%
INTU230120P003200002022-10-04 10:06AM EDT320.008.900.000.000.00-1012.50%
INTU230120P003300002022-09-30 9:56AM EDT330.0013.500.000.000.00-206.25%
INTU230120P003400002022-10-03 3:30PM EDT340.0015.200.000.000.00-206.25%
INTU230120P003500002022-10-04 12:02PM EDT350.0014.300.000.000.00-506.25%
INTU230120P003600002022-10-04 12:29PM EDT360.0016.700.000.000.00-3106.25%
INTU230120P003700002022-10-04 12:30PM EDT370.0019.580.000.000.00-4703.13%
INTU230120P003800002022-10-04 12:30PM EDT380.0022.500.000.000.00-603.13%
INTU230120P003900002022-10-04 10:02AM EDT390.0026.000.000.000.00-201.56%
INTU230120P004000002022-10-04 1:14PM EDT400.0031.210.000.000.00-501.56%
INTU230120P004100002022-10-04 11:21AM EDT410.0033.800.000.000.00-9800.20%
INTU230120P004200002022-10-04 3:09PM EDT420.0040.000.000.000.00-20400.00%
INTU230120P004300002022-09-30 3:50PM EDT430.0059.700.000.000.00-100.00%
INTU230120P004400002022-10-03 1:21PM EDT440.0062.300.000.000.00-200.00%
INTU230120P004500002022-10-04 10:24AM EDT450.0056.320.000.000.00-100.00%
INTU230120P004600002022-10-04 3:43PM EDT460.0063.600.000.000.00-100.00%
INTU230120P004700002022-09-27 1:40PM EDT470.0083.280.000.000.00-1000.00%
INTU230120P004800002022-09-28 11:47AM EDT480.0082.700.000.000.00-1100.00%
INTU230120P004900002022-09-28 3:21PM EDT490.0088.800.000.000.00-100.00%
INTU230120P005000002022-10-04 9:58AM EDT500.0095.450.000.000.00-100.00%
INTU230120P005100002022-09-14 2:45PM EDT510.0086.800.000.000.00-100.00%
INTU230120P005200002022-10-03 3:26PM EDT520.00123.850.000.000.00-100.00%
INTU230120P005300002022-08-26 10:52AM EDT530.0087.70136.50140.700.00-1162.00%
INTU230120P005400002022-09-19 12:14PM EDT540.00126.150.000.000.00-200.00%
INTU230120P005500002022-07-07 11:00AM EDT550.00149.7193.7097.800.00--30.00%
INTU230120P005600002022-10-04 9:58AM EDT560.00149.850.000.000.00-100.00%
INTU230120P005800002022-08-30 11:06AM EDT580.00151.44183.60188.900.00-108469.60%
INTU230120P006000002022-09-21 9:30AM EDT600.00177.930.000.000.00-100.00%
INTU230120P006200002022-07-13 11:35AM EDT620.00236.83136.60139.700.00-27540.00%
INTU230120P006400002022-05-12 12:07PM EDT640.00292.40255.00262.300.00-16197.89%
INTU230120P006600002022-04-21 11:55AM EDT660.00185.00288.30297.400.00-246119.29%
INTU230120P006800002022-02-22 2:07PM EDT680.00206.90213.90223.000.00-601240.00%
INTU230120P007000002022-03-10 10:30AM EDT700.00253.05218.20226.000.00-1190.00%
INTU230120P007200002022-01-07 11:35AM EDT720.00174.84188.50197.000.00-1130.00%
INTU230120P007400002022-01-07 11:35AM EDT740.00190.95205.50213.900.00-180.00%
INTU230120P007600002022-04-29 11:46AM EDT760.00326.26333.00342.500.00-100.00%
INTU230120P007800002022-02-11 12:25PM EDT780.00242.00337.00347.000.00-580.00%
INTU230120P008200002021-12-01 2:27PM EDT820.00199.40198.30206.000.00--10.00%
INTU230120P008400002021-12-09 2:18PM EDT840.00210.90277.10286.500.00-110.00%
INTU230120P008600002021-12-13 1:01AM EDT860.00226.60287.10294.500.00-110.00%
INTU230120P008800002021-12-01 12:11PM EDT880.00243.40247.90255.500.00--10.00%