Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
387.32-9.49 (-2.39%)
At close: 04:00PM EDT
387.78 +0.46 (+0.12%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230317C003000002022-09-02 10:52AM EDT300.00145.70104.80109.900.00-3356.98%
INTU230317C003100002022-09-22 3:51PM EDT310.00107.2097.20102.000.00--155.55%
INTU230317C003300002022-09-22 10:07AM EDT330.0094.9083.1086.900.00-1253.11%
INTU230317C003400002022-09-22 3:51PM EDT340.0084.8076.0080.900.00--152.37%
INTU230317C003500002022-09-01 3:22PM EDT350.0099.5069.4073.800.00-1151.02%
INTU230317C003600002022-08-11 11:18AM EDT360.00142.56111.00116.400.00-91999.97%
INTU230317C003800002022-09-26 3:42PM EDT380.0058.7051.7055.000.00-152449.44%
INTU230317C004000002022-09-28 10:42AM EDT400.0054.4041.7045.000.00-41148.02%
INTU230317C004100002022-09-28 10:42AM EDT410.0049.2037.6040.900.00-163547.75%
INTU230317C004200002022-09-30 11:31AM EDT420.0040.3033.5036.30+0.90+2.28%117646.74%
INTU230317C004300002022-09-30 10:48AM EDT430.0036.3031.4033.10+2.00+5.83%22346.80%
INTU230317C004400002022-09-28 11:38AM EDT440.0035.6026.1028.800.00-201945.53%
INTU230317C004500002022-09-30 11:05AM EDT450.0028.9022.8025.60+1.30+4.71%62445.06%
INTU230317C004600002022-09-29 3:42PM EDT460.0023.9020.0022.200.00-201844.11%
INTU230317C004700002022-09-28 3:05PM EDT470.0025.9017.2019.700.00-222843.83%
INTU230317C004800002022-09-29 10:12AM EDT480.0019.5014.8018.600.00-21644.86%
INTU230317C004900002022-09-28 11:40AM EDT490.0019.4013.3015.300.00-252643.20%
INTU230317C005000002022-09-29 1:41PM EDT500.0015.0011.2014.000.00-22043.61%
INTU230317C005200002022-09-29 1:59PM EDT520.0011.108.8010.400.00-86442.55%
INTU230317C005400002022-09-29 10:25AM EDT540.008.606.508.000.00-85042.22%
INTU230317C005600002022-09-29 1:50PM EDT560.006.404.906.100.00-33241.91%
INTU230317C005800002022-09-29 2:08PM EDT580.004.703.704.800.00-22642.01%
INTU230317C006000002022-08-09 11:23AM EDT600.0014.207.609.000.00-272851.20%
INTU230317C006200002022-08-01 3:23PM EDT620.008.406.106.700.00-1150.23%
INTU230317C006400002022-09-30 11:19AM EDT640.002.151.202.40-0.40-15.69%13142.54%
INTU230317C006600002022-08-09 2:35PM EDT660.006.293.103.700.00-1148.48%
INTU230317C007000002022-09-09 3:40PM EDT700.002.480.501.850.00-1246.09%
INTU230317C007200002022-09-07 12:49PM EDT720.001.500.401.700.00--147.13%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230317P001900002022-09-09 9:31AM EDT190.001.151.403.900.00-11764.89%
INTU230317P001950002022-09-09 9:31AM EDT195.001.301.603.600.00-1462.57%
INTU230317P002000002022-08-05 9:31AM EDT200.002.050.504.000.00-1158.78%
INTU230317P002100002022-08-05 9:31AM EDT210.002.550.904.500.00-1157.15%
INTU230317P002200002022-09-19 9:59AM EDT220.002.843.105.300.00--359.16%
INTU230317P002300002022-09-23 12:11PM EDT230.004.604.405.000.00-2156.89%
INTU230317P002400002022-07-28 11:36AM EDT240.004.692.106.000.00-1151.11%
INTU230317P002500002022-09-29 3:44PM EDT250.006.356.407.000.00-2754.60%
INTU230317P002600002022-09-20 10:40AM EDT260.005.107.408.400.00--453.46%
INTU230317P002700002022-09-23 3:30PM EDT270.008.608.809.700.00-7752.32%
INTU230317P002800002022-09-20 10:39AM EDT280.007.0010.2011.900.00-2351.69%
INTU230317P002900002022-09-23 9:36AM EDT290.0010.6012.0013.200.00-1150.29%
INTU230317P003000002022-09-20 10:39AM EDT300.009.8114.1015.400.00-1350.49%
INTU230317P003100002022-09-28 11:21AM EDT310.0013.9016.3017.000.00-114348.62%
INTU230317P003200002022-09-28 12:44PM EDT320.0015.6018.7020.300.00-1348.70%
INTU230317P003300002022-09-28 10:18AM EDT330.0019.3020.8022.800.00-2247.43%
INTU230317P003400002022-09-29 3:11PM EDT340.0023.6024.5026.000.00-63346.69%
INTU230317P003500002022-09-29 3:11PM EDT350.0026.8027.9030.000.00-22546.49%
INTU230317P003600002022-09-14 12:05PM EDT360.0020.3031.3032.500.00-513944.40%
INTU230317P003700002022-09-29 3:30PM EDT370.0033.8034.8037.200.00-73744.29%
INTU230317P003800002022-09-29 3:20PM EDT380.0037.7039.0041.000.00-58342.95%
INTU230317P003900002022-09-29 3:07PM EDT390.0042.5043.1046.500.00-14042.95%
INTU230317P004000002022-09-29 9:30AM EDT400.0044.3948.9051.300.00-1024441.96%
INTU230317P004100002022-09-29 2:27PM EDT410.0052.7053.9057.200.00-167041.70%
INTU230317P004200002022-09-29 3:32PM EDT420.0057.5059.8063.100.00-26141.13%
INTU230317P004300002022-09-30 11:23AM EDT430.0060.1065.0069.30-3.40-5.35%63940.53%
INTU230317P004500002022-09-29 2:08PM EDT450.0076.0078.9082.000.00-2011538.65%
INTU230317P004600002022-09-30 1:07PM EDT460.0082.6186.9089.10+22.51+37.45%52737.97%
INTU230317P004700002022-09-13 1:24PM EDT470.0063.3093.0097.300.00-143038.22%
INTU230317P004800002022-09-21 1:59PM EDT480.0077.25100.90105.200.00-5737.86%
INTU230317P004900002022-09-13 12:35PM EDT490.0076.60108.80113.200.00-54437.32%
INTU230317P005000002022-09-21 10:41AM EDT500.0092.82116.90122.000.00-11937.56%
INTU230317P005400002022-09-16 2:48PM EDT540.00125.70152.90157.500.00-131436.70%
INTU230317P005800002022-09-14 9:34AM EDT580.00154.21189.80196.300.00-10939.39%