Australia markets close in 3 hours 11 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
422.62+10.07 (+2.44%)
At close: 04:00PM EST
422.00 -0.62 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230317C002500002022-12-29 11:26AM EST250.00142.12173.00178.000.00-1194.62%
INTU230317C002600002022-12-29 11:26AM EST260.00132.67163.20168.300.00-1190.32%
INTU230317C002900002023-01-23 9:57AM EST290.00117.65133.30138.800.00-2374.94%
INTU230317C003000002022-09-02 9:52AM EST300.00145.70104.80109.900.00-330.00%
INTU230317C003100002022-12-05 9:44AM EST310.00101.7088.5091.300.00-110.00%
INTU230317C003200002023-01-06 9:37AM EST320.0067.40104.90109.600.00-2664.06%
INTU230317C003300002023-01-27 3:42PM EST330.00100.0095.70100.10+19.87+24.80%1361.05%
INTU230317C003400002022-09-22 2:51PM EST340.0084.8097.10100.500.00--185.31%
INTU230317C003500002023-01-27 3:10PM EST350.0083.9477.8081.70+22.49+36.60%2255.76%
INTU230317C003600002023-01-19 11:16AM EST360.0039.0069.1073.100.00-41653.61%
INTU230317C003700002023-01-25 11:19AM EST370.0039.4060.9064.300.00-43151.27%
INTU230317C003800002023-01-25 10:18AM EST380.0030.2052.4057.300.00-6320954.98%
INTU230317C003900002023-01-26 12:15PM EST390.0034.6045.3049.200.00-47751.88%
INTU230317C004000002023-01-27 2:51PM EST400.0042.1738.2040.10+10.35+32.53%356346.45%
INTU230317C004100002023-01-27 2:56PM EST410.0035.4031.8033.30+11.10+45.68%625144.53%
INTU230317C004200002023-01-27 2:50PM EST420.0029.3026.1027.40+8.70+42.23%1650243.26%
INTU230317C004300002023-01-27 3:34PM EST430.0023.9021.0021.90+7.70+47.53%731341.69%
INTU230317C004400002023-01-27 3:45PM EST440.0018.1016.6017.30+5.78+46.92%5426640.59%
INTU230317C004500002023-01-27 3:35PM EST450.0014.9012.9013.70+5.63+60.73%351540.14%
INTU230317C004600002023-01-27 3:40PM EST460.0011.3010.0010.60+4.25+60.28%1523339.57%
INTU230317C004700002023-01-27 3:12PM EST470.008.707.508.10+4.00+85.11%1523739.12%
INTU230317C004800002023-01-27 11:32AM EST480.004.475.606.10+1.57+54.14%229438.74%
INTU230317C004900002023-01-27 3:42PM EST490.004.844.104.60+2.24+86.15%546638.60%
INTU230317C005000002023-01-27 3:42PM EST500.003.593.003.40+2.08+137.75%1523438.39%
INTU230317C005100002023-01-23 9:39AM EST510.001.152.152.55+1.15--138.46%
INTU230317C005200002023-01-20 12:34PM EST520.000.581.451.950.00-512538.77%
INTU230317C005400002023-01-20 12:34PM EST540.000.250.201.300.00-59840.44%
INTU230317C005600002023-01-27 2:49PM EST560.000.550.351.25+0.25+83.33%210844.74%
INTU230317C005800002023-01-23 10:25AM EST580.000.250.151.150.00-1118948.35%
INTU230317C006000002022-12-14 11:56AM EST600.001.750.050.300.00-236442.82%
INTU230317C006200002022-10-28 10:57AM EST620.003.300.401.550.00-1054.80%
INTU230317C006400002023-01-26 3:13PM EST640.000.450.051.500.00-24256.37%
INTU230317C006600002023-01-27 1:47PM EST660.000.750.001.50+0.32+74.42%7759.50%
INTU230317C006800002023-01-26 12:51PM EST680.000.050.050.150.00-224951.27%
INTU230317C007000002023-01-25 9:58AM EST700.000.150.001.500.00-1265.87%
INTU230317C007200002023-01-25 10:11AM EST720.000.050.001.500.00-101268.87%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230317P001850002023-01-17 3:18PM EST185.000.220.000.150.00-1483.79%
INTU230317P001900002022-11-10 12:22PM EST190.001.000.101.450.00-118108.01%
INTU230317P001950002022-09-09 8:31AM EST195.001.301.153.700.00-14127.66%
INTU230317P002000002022-12-13 9:33AM EST200.000.170.000.000.00-21250.00%
INTU230317P002100002023-01-26 2:12PM EST210.000.080.000.150.00-2671.68%
INTU230317P002200002022-12-08 12:14PM EST220.001.140.150.800.00-31483.64%
INTU230317P002300002022-12-12 3:53PM EST230.001.000.101.300.00-1483.06%
INTU230317P002400002023-01-13 11:46AM EST240.000.450.001.500.00-202178.71%
INTU230317P002500002023-01-25 1:04PM EST250.000.250.000.650.00-154665.19%
INTU230317P002600002023-01-18 10:17AM EST260.000.500.051.050.00-3965.53%
INTU230317P002700002022-12-30 2:29PM EST270.002.520.101.450.00-12064.40%
INTU230317P002800002023-01-25 10:44AM EST280.001.100.201.200.00-54958.81%
INTU230317P002900002023-01-27 12:45PM EST290.000.950.251.25-1.30-57.78%116155.05%
INTU230317P003000002023-01-27 10:56AM EST300.001.220.551.30-1.18-49.17%111352.66%
INTU230317P003100002023-01-26 2:12PM EST310.001.680.901.650.00-217851.39%
INTU230317P003200002023-01-27 1:36PM EST320.001.501.352.60-1.72-53.42%212351.58%
INTU230317P003300002023-01-25 10:07AM EST330.005.502.002.700.00-39150.64%
INTU230317P003400002023-01-27 3:21PM EST340.002.572.753.10-1.83-41.59%612647.56%
INTU230317P003500002023-01-27 2:52PM EST350.003.453.704.00-2.25-39.47%1019546.01%
INTU230317P003600002023-01-27 3:21PM EST360.004.504.905.20-2.80-38.36%1429444.69%
INTU230317P003700002023-01-27 1:18PM EST370.006.506.406.70-1.80-21.69%324743.37%
INTU230317P003800002023-01-27 3:40PM EST380.007.778.208.60-2.73-26.00%531642.14%
INTU230317P003900002023-01-27 3:45PM EST390.0010.1510.6011.00-5.05-33.22%440041.06%
INTU230317P004000002023-01-27 3:34PM EST400.0012.3013.3013.90-6.90-35.94%630239.95%
INTU230317P004100002023-01-27 3:35PM EST410.0015.6016.8017.40-8.00-33.90%521538.91%
INTU230317P004200002023-01-25 3:07PM EST420.0031.0020.8021.700.00-612038.14%
INTU230317P004300002023-01-27 11:54AM EST430.0027.6025.6026.80-9.50-25.61%184337.59%
INTU230317P004400002023-01-27 3:47PM EST440.0030.5731.3032.50-33.13-52.01%12636.90%
INTU230317P004500002023-01-27 11:47AM EST450.0040.1037.5038.60-19.95-33.22%111535.72%
INTU230317P004600002023-01-27 3:38PM EST460.0042.3044.5045.60-38.70-47.78%123334.96%
INTU230317P004700002023-01-06 9:30AM EST470.0092.5850.5053.900.00-13135.74%
INTU230317P004800002023-01-11 11:24AM EST480.0087.7958.1062.000.00-21435.10%
INTU230317P004900002022-12-19 10:09AM EST490.00109.80102.60106.700.00-1037101.04%
INTU230317P005000002023-01-18 2:31PM EST500.00111.0075.6080.000.00-66335.77%
INTU230317P005200002022-12-16 3:17PM EST520.00135.19125.30128.400.00-1390100.57%
INTU230317P005400002022-12-02 9:45AM EST540.00137.50149.10154.000.00-20116.73%
INTU230317P005800002022-09-14 8:34AM EST580.00154.210.000.000.00-1000.00%