Australia markets closed

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
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%
INTU230120C002000002022-05-26 1:57PM EDT200.00218.20218.50226.500.00-1667.65%
INTU230120C002100002022-04-25 12:11PM EDT210.00235.10182.00191.400.00-150.00%
INTU230120C002300002022-04-29 3:33PM EDT230.00200.80196.10203.800.00-8973.78%
INTU230120C002400002022-04-14 11:59AM EDT240.00228.05141.00148.700.00-190.00%
INTU230120C002500002022-04-19 3:40PM EDT250.00240.00125.00133.000.00-840.00%
INTU230120C002800002022-01-07 1:43PM EDT280.00293.00267.50277.000.00-112207.99%
INTU230120C002900002021-11-10 7:46AM EDT290.00271.65390.00399.000.00-51484.69%
INTU230120C003000002022-05-25 2:02PM EDT300.00116.10130.10135.600.00-12251.76%
INTU230120C003100002022-05-25 3:59PM EDT310.00103.30122.30127.800.00-101351.10%
INTU230120C003200002022-05-12 2:42PM EDT320.0069.4088.8091.900.00-10390.00%
INTU230120C003300002022-05-10 3:33PM EDT330.0080.7594.0098.600.00-767536.25%
INTU230120C003400002022-05-13 9:47AM EDT340.0070.0473.8078.700.00-21016.79%
INTU230120C003500002022-06-10 1:09PM EDT350.0072.0092.1096.200.00-26748.74%
INTU230120C003600002022-06-15 11:15AM EDT360.0061.5785.3090.100.00-101748.65%
INTU230120C003700002022-06-17 3:59PM EDT370.0051.7079.1082.600.00-14047.04%
INTU230120C003800002022-06-21 3:30PM EDT380.0071.7272.3076.30+20.39+39.72%111746.34%
INTU230120C003900002022-06-24 3:49PM EDT390.0066.5067.4070.30+15.32+29.93%14445.68%
INTU230120C004000002022-06-24 10:45AM EDT400.0064.0062.3065.40+17.50+37.63%210845.72%
INTU230120C004100002022-06-22 10:41AM EDT410.0042.4056.5060.100.00-113545.21%
INTU230120C004200002022-06-23 3:51PM EDT420.0044.3851.8054.000.00-17443.84%
INTU230120C004300002022-06-24 2:34PM EDT430.0044.5046.8050.10+13.20+42.17%12344.03%
INTU230120C004400002022-06-22 2:14PM EDT440.0030.0041.5044.100.00-87142.33%
INTU230120C004500002022-06-23 3:07PM EDT450.0032.6037.5040.200.00-11,09742.09%
INTU230120C004600002022-06-24 9:43AM EDT460.0033.4033.4036.10+13.18+65.18%22041.49%
INTU230120C004700002022-06-24 9:46AM EDT470.0031.8030.2032.20+11.00+52.88%130340.83%
INTU230120C004800002022-06-23 12:25PM EDT480.0020.0126.6030.000.00-26541.36%
INTU230120C004900002022-06-23 11:52AM EDT490.0017.9023.4027.000.00-612841.04%
INTU230120C005000002022-06-23 1:33PM EDT500.0022.0020.7023.40+5.90+36.65%210140.01%
INTU230120C005100002022-06-14 11:54AM EDT510.0010.0018.4020.600.00-1739.45%
INTU230120C005200002022-06-24 2:34PM EDT520.0015.6016.1018.70+5.28+51.16%439439.52%
INTU230120C005300002022-06-06 12:20PM EDT530.0014.5013.6016.900.00-3539.52%
INTU230120C005400002022-06-24 10:10AM EDT540.0014.0011.6013.80+6.30+81.82%139438.01%
INTU230120C005500002022-06-23 1:12PM EDT550.007.908.3012.800.00-35438.48%
INTU230120C005600002022-06-23 12:48PM EDT560.006.609.7010.900.00-131737.79%
INTU230120C005800002022-06-23 12:49PM EDT580.004.906.708.300.00-216237.25%
INTU230120C006000002022-06-22 11:19AM EDT600.003.204.607.000.00-316737.88%
INTU230120C006200002022-06-23 12:49PM EDT620.002.601.955.500.00-119237.76%
INTU230120C006400002022-06-23 2:12PM EDT640.002.052.104.300.00-122237.64%
INTU230120C006600002022-06-23 2:21PM EDT660.001.500.603.400.00-515037.65%
INTU230120C006800002022-06-06 3:58PM EDT680.001.850.403.700.00-147540.17%
INTU230120C007000002022-05-26 9:57AM EDT700.001.700.202.000.00-130037.28%
INTU230120C007200002022-06-13 2:28PM EDT720.000.990.002.350.00-24739.99%
INTU230120C007400002022-05-23 3:49PM EDT740.000.850.001.200.00-18337.16%
INTU230120C007600002022-03-09 4:32PM EDT760.004.373.505.800.00-14951.42%
INTU230120C007800002022-06-03 2:08PM EDT780.000.510.001.250.00-111240.13%
INTU230120C008000002022-06-24 10:01AM EDT800.000.250.000.50-0.52-67.53%16636.55%
INTU230120C008200002022-05-03 1:17PM EDT820.001.150.050.750.00-15839.72%
INTU230120C008400002022-05-06 11:46AM EDT840.000.200.001.500.00-12445.14%
INTU230120C008600002022-05-11 3:29PM EDT860.000.650.001.500.00-211246.34%
INTU230120C008800002022-06-23 1:23PM EDT880.000.100.000.900.00-110644.18%
INTU230120C009000002022-02-14 11:27AM EDT900.004.300.000.000.00-110225.00%
INTU230120C009200002022-01-19 11:24AM EDT920.006.080.054.500.00-110553.07%
INTU230120C009400002022-04-26 3:08PM EDT940.000.650.000.900.00-401247.34%
INTU230120C009600002022-04-26 3:09PM EDT960.000.700.001.450.00--051.64%
INTU230120C009800002022-05-06 1:40PM EDT980.000.250.001.450.00-11952.66%
INTU230120C010000002022-04-28 2:19PM EDT1,000.000.250.001.450.00-11953.65%
INTU230120C010200002022-01-25 10:58AM EDT1,020.002.850.005.000.00-11959.28%
INTU230120C010400002022-04-11 1:25PM EDT1,040.000.700.004.400.00-11459.09%
INTU230120C010600002022-04-27 1:59PM EDT1,060.000.780.000.200.00-215844.78%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230120P001500002022-05-16 9:30AM EDT150.003.200.000.000.00-138725.00%
INTU230120P001550002022-05-26 10:57AM EDT155.002.680.352.250.00-11067.85%
INTU230120P001600002022-05-26 2:13PM EDT160.003.100.752.250.00-1767.46%
INTU230120P001650002022-05-26 2:01PM EDT165.003.000.902.400.00-1866.58%
INTU230120P001700002022-05-10 1:30PM EDT170.005.261.004.800.00-4871.92%
INTU230120P001800002022-06-16 10:36AM EDT180.004.000.803.400.00-21263.64%
INTU230120P001850002021-11-10 7:46AM EDT185.001.830.456.100.00-368767.54%
INTU230120P001900002022-04-27 1:37PM EDT190.003.902.404.800.00-51366.94%
INTU230120P001950002021-11-10 7:46AM EDT195.002.280.756.400.00-2464.91%
INTU230120P002000002022-06-24 2:10PM EDT200.003.292.554.00-0.76-18.77%131861.83%
INTU230120P002100002022-06-16 11:20AM EDT210.007.203.004.700.00-328260.38%
INTU230120P002200002022-05-25 9:53AM EDT220.009.403.705.400.00-23059.14%
INTU230120P002300002022-06-10 10:59AM EDT230.007.352.956.000.00-12455.45%
INTU230120P002400002022-06-13 1:21PM EDT240.0010.404.707.600.00-21156.57%
INTU230120P002500002022-06-10 10:15AM EDT250.0010.005.507.100.00-43753.53%
INTU230120P002600002022-06-24 10:52AM EDT260.007.906.508.30-4.26-35.03%1210652.60%
INTU230120P002700002022-05-16 12:42PM EDT270.0020.0011.9014.400.00-21659.50%
INTU230120P002800002022-06-21 1:48PM EDT280.0015.108.1010.700.00-51751.94%
INTU230120P002900002022-06-24 3:38PM EDT290.0011.5010.1011.60-1.00-8.00%11849.98%
INTU230120P003000002022-06-13 3:25PM EDT300.0024.5911.6016.000.00-94152.82%
INTU230120P003100002022-06-22 10:15AM EDT310.0020.4013.6015.300.00-1848.39%
INTU230120P003200002022-06-24 3:39PM EDT320.0017.1015.4017.00-5.50-24.34%229247.08%
INTU230120P003300002022-06-24 10:47AM EDT330.0019.6017.7020.10-14.40-42.35%13947.20%
INTU230120P003400002022-06-23 1:10PM EDT340.0028.3020.3021.700.00-51745.39%
INTU230120P003500002022-06-24 10:46AM EDT350.0024.5022.7024.10-6.80-21.73%413744.28%
INTU230120P003600002022-06-24 10:01AM EDT360.0028.2025.8027.30-7.00-19.89%49743.75%
INTU230120P003700002022-06-23 3:59PM EDT370.0035.8229.2030.400.00-1262242.89%
INTU230120P003800002022-06-23 1:50PM EDT380.0043.3032.6034.700.00-110242.86%
INTU230120P003900002022-06-22 10:24AM EDT390.0049.3036.1038.400.00-16242.06%
INTU230120P004000002022-06-23 1:12PM EDT400.0053.0040.5041.700.00-814940.70%
INTU230120P004100002022-06-24 12:28PM EDT410.0048.3044.8046.80-7.20-12.97%117940.61%
INTU230120P004200002022-06-22 3:35PM EDT420.0052.3049.8051.50-16.40-23.87%24939.95%
INTU230120P004300002022-06-23 2:39PM EDT430.0066.8054.3057.100.00-34339.77%
INTU230120P004400002022-06-17 3:17PM EDT440.0088.5059.5062.300.00-333939.04%
INTU230120P004500002022-06-06 12:20PM EDT450.0073.4065.0067.900.00-248538.39%
INTU230120P004600002022-06-16 3:17PM EDT460.00113.4071.6074.900.00-713438.63%
INTU230120P004700002022-06-17 1:49PM EDT470.00110.2077.9081.900.00-815438.66%
INTU230120P004800002022-06-13 11:33AM EDT480.00125.9083.9087.700.00-617637.47%
INTU230120P004900002022-05-19 2:32PM EDT490.00134.58125.40130.800.00-6015864.41%
INTU230120P005000002022-06-16 3:01PM EDT500.00146.9097.80103.000.00-366337.58%
INTU230120P005200002022-05-25 2:02PM EDT520.00137.45113.20117.800.00-328036.39%
INTU230120P005400002022-05-27 9:40AM EDT540.00136.59128.90134.500.00-118936.25%
INTU230120P005600002022-05-25 1:34PM EDT560.00175.40146.40151.400.00-125735.56%
INTU230120P005800002022-06-23 2:35PM EDT580.00185.36163.40169.400.00-58535.52%
INTU230120P006000002022-06-23 2:35PM EDT600.00204.36182.80188.000.00-46135.79%
INTU230120P006200002022-04-22 2:04PM EDT620.00178.86248.00257.700.00-308883.39%
INTU230120P006400002022-05-12 12:07PM EDT640.00292.40255.00262.300.00-16173.97%
INTU230120P006600002022-04-21 11:55AM EDT660.00185.00288.30297.400.00-24688.87%
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 EDT760.00326.26333.00342.500.00-1029.98%
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%