INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616C001950002023-05-25 9:31AM EDT195.00219.100.000.000.00--10.00%
INTU230616C002000002022-08-23 9:34AM EDT200.00257.000.000.000.00-110.00%
INTU230616C002100002023-05-24 9:32AM EDT210.00210.800.000.000.00--10.00%
INTU230616C002300002023-05-22 9:53AM EDT230.00223.900.000.000.00--10.00%
INTU230616C002400002022-12-07 3:24PM EDT240.00159.70152.50157.700.00--10.00%
INTU230616C002500002023-04-20 1:33PM EDT250.00202.91195.00198.800.00-11415.53%
INTU230616C003000002023-03-23 11:30AM EDT300.00132.00146.50150.700.00-12321.77%
INTU230616C003100002023-05-12 1:17PM EDT310.00118.000.000.000.00-120.00%
INTU230616C003200002023-05-26 10:50AM EDT320.00105.300.000.000.00-260.00%
INTU230616C003300002023-05-24 2:36PM EDT330.0088.100.000.000.00-120.00%
INTU230616C003400002023-05-31 11:36AM EDT340.0073.700.000.000.00-250.00%
INTU230616C003450002023-05-25 10:38AM EDT345.0068.600.000.000.00--20.00%
INTU230616C003500002023-06-07 3:10PM EDT350.0075.000.000.000.00-150.00%
INTU230616C003600002023-05-26 2:52PM EDT360.0064.200.000.000.00-1500.00%
INTU230616C003650002023-06-01 9:48AM EDT365.0057.300.000.000.00-110.00%
INTU230616C003700002023-06-02 9:50AM EDT370.0057.400.000.000.00-2330.00%
INTU230616C003750002023-06-07 11:13AM EDT375.0057.800.000.000.00-120.00%
INTU230616C003800002023-06-07 3:59PM EDT380.0044.190.000.000.00-2440.00%
INTU230616C003850002023-05-26 1:04PM EDT385.0043.000.000.000.00-7110.00%
INTU230616C003900002023-06-06 1:47PM EDT390.0062.100.000.000.00-11380.00%
INTU230616C003950002023-05-31 3:53PM EDT395.0026.900.000.000.00-3390.00%
INTU230616C004000002023-06-07 3:59PM EDT400.0024.700.000.000.00-512850.00%
INTU230616C004050002023-06-06 3:24PM EDT405.0043.500.000.000.00-1300.00%
INTU230616C004100002023-06-05 12:48PM EDT410.0032.130.000.000.00-22190.00%
INTU230616C004150002023-06-07 2:09PM EDT415.0016.500.000.000.00-11140.00%
INTU230616C004200002023-06-07 3:56PM EDT420.0010.100.000.000.00-78390.00%
INTU230616C004225002023-06-07 3:50PM EDT422.508.700.000.000.00-14450.10%
INTU230616C004250002023-06-07 3:56PM EDT425.007.500.000.000.00-7230.78%
INTU230616C004275002023-06-07 3:59PM EDT427.506.300.000.000.00-11601.56%
INTU230616C004300002023-06-07 3:26PM EDT430.005.700.000.000.00-1129063.13%
INTU230616C004325002023-06-07 3:10PM EDT432.505.100.000.000.00-3703.13%
INTU230616C004350002023-06-07 3:58PM EDT435.003.800.000.000.00-501223.13%
INTU230616C004375002023-06-07 3:02PM EDT437.503.850.000.000.00-21666.25%
INTU230616C004400002023-06-07 3:56PM EDT440.002.600.000.000.00-1229156.25%
INTU230616C004425002023-06-07 1:20PM EDT442.503.100.000.000.00-22296.25%
INTU230616C004450002023-06-07 3:55PM EDT445.001.950.000.000.00-50856.25%
INTU230616C004475002023-06-07 2:07PM EDT447.502.150.000.000.00-4926.25%
INTU230616C004500002023-06-07 3:59PM EDT450.001.250.000.000.00-971,4226.25%
INTU230616C004525002023-06-07 3:41PM EDT452.501.000.000.000.00-166412.50%
INTU230616C004550002023-06-07 3:50PM EDT455.000.980.000.000.00-238412.50%
INTU230616C004600002023-06-07 3:48PM EDT460.000.570.000.000.00-531,47812.50%
INTU230616C004650002023-06-07 3:50PM EDT465.000.520.000.000.00-3517012.50%
INTU230616C004700002023-06-07 3:48PM EDT470.000.280.000.000.00-7763712.50%
INTU230616C004750002023-06-07 10:16AM EDT475.000.600.000.000.00-54112.50%
INTU230616C004800002023-06-07 1:38PM EDT480.000.250.000.000.00-738712.50%
INTU230616C004850002023-06-07 12:44PM EDT485.000.300.000.000.00-32425.00%
INTU230616C004900002023-06-07 1:26PM EDT490.000.190.000.000.00-149625.00%
INTU230616C004950002023-06-07 12:44PM EDT495.000.290.000.000.00-61525.00%
INTU230616C005000002023-06-06 9:39AM EDT500.000.500.000.000.00-190025.00%
INTU230616C005050002023-05-24 12:36PM EDT505.000.150.000.000.00--725.00%
INTU230616C005100002023-06-01 3:00PM EDT510.000.130.000.000.00-327725.00%
INTU230616C005150002023-06-07 11:13AM EDT515.000.050.000.000.00-193,67225.00%
INTU230616C005200002023-06-06 12:06PM EDT520.000.370.000.000.00-158725.00%
INTU230616C005300002023-05-25 12:05PM EDT530.000.090.000.000.00-223225.00%
INTU230616C005400002023-06-07 1:10PM EDT540.000.050.000.000.00-330025.00%
INTU230616C005500002023-05-30 2:07PM EDT550.000.050.000.000.00-474925.00%
INTU230616C005600002023-06-01 3:32PM EDT560.000.250.000.000.00-223625.00%
INTU230616C005700002023-05-30 10:13AM EDT570.000.050.000.000.00-1111850.00%
INTU230616C005800002023-05-24 9:36AM EDT580.000.050.000.000.00-2182750.00%
INTU230616C005900002023-05-30 10:12AM EDT590.000.050.000.000.00-1274250.00%
INTU230616C006000002023-06-07 1:10PM EDT600.000.010.050.000.00-1593675.00%
INTU230616C006100002023-02-14 2:26PM EDT610.001.600.201.500.00-6380118.41%
INTU230616C006200002023-06-07 9:30AM EDT620.000.010.000.000.00-2012850.00%
INTU230616C006300002023-05-22 10:07AM EDT630.000.050.000.000.00-11250.00%
INTU230616C006400002023-01-23 11:31AM EDT640.000.400.101.300.00-2020127.05%
INTU230616C006500002023-05-30 2:06PM EDT650.000.010.000.000.00-156350.00%
INTU230616C006600002023-06-02 2:43PM EDT660.000.170.000.000.00-2017650.00%
INTU230616C006800002023-05-25 2:16PM EDT680.000.090.000.000.00-1056250.00%
INTU230616C007000002023-05-25 11:41AM EDT700.000.010.000.000.00-344050.00%
INTU230616C007200002023-04-14 1:31PM EDT720.000.050.000.800.00-1835144.82%
INTU230616C007400002023-06-01 12:33PM EDT740.000.040.000.000.00-51350.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616P001750002023-04-05 3:45PM EDT175.000.370.001.400.00-221265.82%
INTU230616P001800002023-04-17 2:58PM EDT180.000.050.000.800.00-12238.67%
INTU230616P001900002023-03-08 11:09AM EDT190.000.520.001.400.00-1725242.97%
INTU230616P001950002023-03-09 4:20PM EDT195.000.700.001.450.00-25236.91%
INTU230616P002000002023-03-30 9:38AM EDT200.000.390.000.950.00-247216.21%
INTU230616P002100002022-11-08 3:22PM EDT210.004.602.203.800.00-115278.71%
INTU230616P002200002023-01-24 3:01PM EDT220.001.000.151.150.00-537199.80%
INTU230616P002300002023-03-30 1:13PM EDT230.000.510.001.450.00-512190.72%
INTU230616P002400002023-05-11 10:20AM EDT240.000.100.000.000.00-14750.00%
INTU230616P002500002023-04-17 10:22AM EDT250.000.200.000.800.00-224153.13%
INTU230616P002600002023-06-02 10:44AM EDT260.000.010.000.000.00-1718050.00%
INTU230616P002700002023-02-27 10:42AM EDT270.002.000.301.700.00-259153.47%
INTU230616P002800002023-06-06 9:57AM EDT280.000.050.000.000.00-616050.00%
INTU230616P002900002023-06-05 2:39PM EDT290.000.030.000.000.00-120350.00%
INTU230616P003000002023-06-05 2:39PM EDT300.000.060.000.000.00-142350.00%
INTU230616P003100002023-06-05 9:47AM EDT310.000.050.000.000.00-614750.00%
INTU230616P003200002023-06-05 11:32AM EDT320.000.050.000.000.00-973925.00%
INTU230616P003300002023-06-07 1:21PM EDT330.000.120.000.000.00-233425.00%
INTU230616P003400002023-06-07 2:47PM EDT340.000.030.000.000.00-247525.00%
INTU230616P003500002023-06-06 11:46AM EDT350.000.100.000.000.00-2158225.00%
INTU230616P003550002023-05-26 3:56PM EDT355.000.800.000.000.00-1125.00%
INTU230616P003600002023-06-07 12:26PM EDT360.000.150.000.000.00-1543425.00%
INTU230616P003650002023-06-07 9:30AM EDT365.000.750.000.000.00-52225.00%
INTU230616P003700002023-06-07 9:40AM EDT370.000.150.000.000.00-3540412.50%
INTU230616P003750002023-06-07 3:58PM EDT375.000.420.000.000.00-236712.50%
INTU230616P003800002023-06-07 3:58PM EDT380.000.300.000.000.00-2028312.50%
INTU230616P003850002023-06-07 3:40PM EDT385.000.450.000.000.00-213912.50%
INTU230616P003900002023-06-07 3:58PM EDT390.000.650.000.000.00-2951012.50%
INTU230616P003950002023-06-07 3:43PM EDT395.001.020.000.000.00-428212.50%
INTU230616P004000002023-06-07 3:42PM EDT400.001.510.000.000.00-865776.25%
INTU230616P004050002023-06-07 3:55PM EDT405.002.300.000.000.00-28956.25%
INTU230616P004100002023-06-07 3:58PM EDT410.003.200.000.000.00-2756223.13%
INTU230616P004150002023-06-07 2:41PM EDT415.004.000.000.000.00-7803.13%
INTU230616P004200002023-06-07 3:52PM EDT420.006.600.000.000.00-917230.78%
INTU230616P004225002023-06-07 3:56PM EDT422.507.700.000.000.00-5260.00%
INTU230616P004250002023-06-07 3:58PM EDT425.008.900.000.000.00-28640.00%
INTU230616P004275002023-06-07 3:21PM EDT427.509.500.000.000.00-28470.00%
INTU230616P004300002023-06-07 3:59PM EDT430.0011.900.000.000.00-1854190.00%
INTU230616P004325002023-06-07 3:18PM EDT432.5012.530.000.000.00-26680.00%
INTU230616P004350002023-06-07 3:59PM EDT435.0015.600.000.000.00-26610.00%
INTU230616P004375002023-06-07 1:13PM EDT437.5014.700.000.000.00-19160.00%
INTU230616P004400002023-06-07 1:12PM EDT440.0016.000.000.000.00-296790.00%
INTU230616P004425002023-06-07 10:17AM EDT442.5011.000.000.000.00-2170.00%
INTU230616P004450002023-06-07 10:11AM EDT445.0010.400.000.000.00-11310.00%
INTU230616P004475002023-06-07 9:50AM EDT447.507.500.000.000.00-2210.00%
INTU230616P004500002023-06-07 12:33PM EDT450.0023.550.000.000.00-91030.00%
INTU230616P004525002023-06-07 10:14AM EDT452.5017.100.000.000.00-2750.00%
INTU230616P004550002023-06-07 11:13AM EDT455.0024.400.000.000.00-31040.00%
INTU230616P004600002023-06-07 11:14AM EDT460.0028.000.000.000.00-2032120.00%
INTU230616P004650002023-06-07 10:38AM EDT465.0033.900.000.000.00-170.00%
INTU230616P004700002023-06-07 9:45AM EDT470.0020.700.000.000.00-1260.00%
INTU230616P004750002023-06-07 3:59PM EDT475.0052.600.000.000.00-100.00%
INTU230616P004800002023-05-31 10:21AM EDT480.0070.330.000.000.00-120.00%
INTU230616P004850002023-05-23 1:58PM EDT485.0035.300.000.000.00--00.00%
INTU230616P004900002023-06-07 12:53PM EDT490.0062.100.000.000.00-400.00%
INTU230616P004950002023-05-24 11:42AM EDT495.0076.900.000.000.00--00.00%
INTU230616P005000002023-06-07 9:53AM EDT500.0053.600.000.000.00-600.00%
INTU230616P005050002023-06-06 9:53AM EDT505.0047.400.000.000.00-100.00%
INTU230616P005100002023-06-06 9:46AM EDT510.0052.700.000.000.00-200.00%
INTU230616P005150002023-05-24 3:40PM EDT515.0096.800.000.000.00--00.00%
INTU230616P005200002023-05-23 11:27AM EDT520.0062.700.000.000.00-100.00%
INTU230616P005300002023-05-23 11:32AM EDT530.0072.500.000.000.00-500.00%
INTU230616P005400002023-05-23 9:38AM EDT540.0086.100.000.000.00-100.00%
INTU230616P005500002023-05-25 10:01AM EDT550.00140.500.000.000.00-100.00%
INTU230616P005600002022-09-30 2:46PM EDT560.00172.20134.60138.600.00-2297.66%
INTU230616P005700002022-09-16 10:24AM EDT570.00157.70188.40192.700.00-78327.19%
INTU230616P005800002022-11-18 1:26PM EDT580.00209.10193.50197.700.00-21315.03%
INTU230616P005900002022-09-14 2:24PM EDT590.00161.70204.90210.200.00-12330.53%
INTU230616P006000002022-11-07 2:15PM EDT600.00232.70209.80213.400.00-20313.18%
INTU230616P006300002023-05-22 10:07AM EDT630.00176.400.000.000.00--00.00%
INTU230616P006400002023-04-19 1:17PM EDT640.00195.90190.00195.900.00-100.00%
INTU230616P006500002023-05-24 2:06PM EDT650.00232.300.000.000.00-100.00%
INTU230616P007000002023-02-24 10:56AM EDT700.00277.20269.00274.000.00-300.00%