Australia markets open in 6 hours 56 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
403.71-8.30 (-2.01%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616C002000002022-08-23 9:34AM EDT200.00257.000.000.000.00-110.00%
INTU230616C003100002022-05-27 11:30AM EDT310.00137.80134.50141.700.00-1171.15%
INTU230616C003300002022-08-10 2:48PM EDT330.00170.00143.00146.800.00-1187.11%
INTU230616C003400002022-09-21 3:49PM EDT340.00103.1098.20101.300.00--251.16%
INTU230616C003500002022-05-06 10:18AM EDT350.0099.50102.70109.200.00-1161.31%
INTU230616C003600002022-09-27 2:52PM EDT360.0084.4085.0087.900.00-403050.42%
INTU230616C003700002022-10-03 2:18PM EDT370.0074.2078.4081.500.00-3349.38%
INTU230616C003800002022-09-22 10:06AM EDT380.0072.3073.1075.300.00-151648.34%
INTU230616C003900002022-09-22 11:54AM EDT390.0066.3067.5069.300.00-111247.31%
INTU230616C004000002022-09-27 11:01AM EDT400.0061.8061.6064.100.00-12146.72%
INTU230616C004100002022-09-28 9:31AM EDT410.0057.2557.0058.800.00-21245.89%
INTU230616C004200002022-09-27 2:47PM EDT420.0052.1052.3053.600.00-21444.97%
INTU230616C004300002022-10-04 3:11PM EDT430.0051.6047.7049.500.00-111444.69%
INTU230616C004400002022-09-29 10:49AM EDT440.0042.4043.5044.400.00-2643.50%
INTU230616C004500002022-10-03 12:31PM EDT450.0033.6039.2040.800.00-11443.25%
INTU230616C004600002022-10-03 3:18PM EDT460.0033.6035.1036.600.00-11442.38%
INTU230616C004700002022-10-03 3:20PM EDT470.0030.3031.8033.200.00-32841.94%
INTU230616C004800002022-10-03 3:04PM EDT480.0027.5028.5030.100.00-11541.56%
INTU230616C004900002022-09-26 1:59PM EDT490.0024.4025.5027.000.00-32641.01%
INTU230616C005000002022-10-04 11:26AM EDT500.0027.0022.8024.300.00-12640.61%
INTU230616C005100002022-09-23 1:07PM EDT510.0018.4020.7022.700.00-12840.98%
INTU230616C005200002022-09-30 12:17PM EDT520.0018.2018.5019.600.00-118639.92%
INTU230616C005300002022-10-03 1:01PM EDT530.0014.2016.8017.500.00-215739.55%
INTU230616C005400002022-10-03 12:54PM EDT540.0012.5014.5017.100.00-103840.64%
INTU230616C005500002022-10-03 2:32PM EDT550.0012.3013.4014.000.00-639839.01%
INTU230616C005600002022-10-04 1:33PM EDT560.0013.5011.5012.900.00-32639.19%
INTU230616C005700002022-10-03 12:57PM EDT570.008.8010.1011.300.00-11638.72%
INTU230616C005800002022-10-03 11:42AM EDT580.008.109.4010.000.00-116038.42%
INTU230616C005900002022-09-08 2:31PM EDT590.0015.207.9010.000.00-2139.58%
INTU230616C006000002022-08-31 10:17AM EDT600.0014.257.408.600.00-11038.94%
INTU230616C006100002022-08-11 12:18PM EDT610.0023.5013.5015.400.00--147.89%
INTU230616C006200002022-08-03 2:00PM EDT620.0018.208.8010.200.00-1243.11%
INTU230616C006300002022-09-08 12:28PM EDT630.009.304.805.600.00--337.66%
INTU230616C006400002022-08-05 12:11PM EDT640.0014.905.408.100.00-1142.38%
INTU230616C006500002022-09-23 10:01AM EDT650.003.504.104.500.00-11037.57%
INTU230616C006600002022-08-19 11:34AM EDT660.0011.454.105.800.00-5540.75%
INTU230616C006800002022-09-29 10:30AM EDT680.003.102.903.400.00-4761937.84%
INTU230616C007000002022-10-04 1:16PM EDT700.002.852.302.900.00-143738.20%
INTU230616C007200002022-08-17 2:00PM EDT720.007.601.803.100.00-1240.18%
INTU230616C007400002022-04-19 3:26PM EDT740.0012.000.056.000.00--247.67%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616P001750002022-08-31 12:43PM EDT175.002.200.604.400.00-11559.62%
INTU230616P001900002022-08-01 1:01PM EDT190.002.551.904.400.00-1157.07%
INTU230616P002200002022-05-16 12:06AM EDT220.0011.9010.6013.100.00--167.62%
INTU230616P002300002022-09-23 3:07PM EDT230.007.506.306.800.00-4353.26%
INTU230616P002400002022-09-26 10:00AM EDT240.007.707.207.900.00--252.06%
INTU230616P002500002022-09-29 9:46AM EDT250.009.608.609.300.00-21951.41%
INTU230616P002600002022-06-22 3:30PM EDT260.0018.008.5011.300.00--552.03%
INTU230616P002700002022-09-28 12:17PM EDT270.0011.7011.2012.300.00-1550.20%
INTU230616P002800002022-09-26 11:38AM EDT280.0014.2013.1014.100.00-1349.39%
INTU230616P002900002022-09-28 10:18AM EDT290.0016.2015.0016.000.00-11248.49%
INTU230616P003000002022-10-04 1:32PM EDT300.0016.3017.1018.100.00-13947.64%
INTU230616P003100002022-09-26 11:35AM EDT310.0020.6019.2020.400.00-2846.81%
INTU230616P003200002022-10-04 2:50PM EDT320.0020.2521.7022.600.00-135845.69%
INTU230616P003300002022-09-23 3:30PM EDT330.0027.1024.3025.800.00-4945.37%
INTU230616P003400002022-09-27 11:56AM EDT340.0028.5026.9028.900.00-134144.72%
INTU230616P003500002022-09-28 1:47PM EDT350.0030.7030.3031.500.00-46743.43%
INTU230616P003600002022-10-03 11:59AM EDT360.0038.0033.7035.200.00-32042.91%
INTU230616P003700002022-10-04 9:57AM EDT370.0035.1037.3038.600.00-21841.94%
INTU230616P003800002022-09-29 3:33PM EDT380.0045.8541.0042.700.00-31641.34%
INTU230616P003900002022-10-03 12:37PM EDT390.0050.7045.2047.100.00-2640.77%
INTU230616P004000002022-10-04 12:28PM EDT400.0046.0049.7051.500.00-12640.00%
INTU230616P004100002022-10-03 11:41AM EDT410.0060.3054.4055.400.00-12238.65%
INTU230616P004200002022-10-03 1:57PM EDT420.0063.6059.4060.400.00-411737.93%
INTU230616P004300002022-09-29 1:27PM EDT430.0070.0064.3066.600.00-14637.89%
INTU230616P004400002022-10-05 9:57AM EDT440.0070.6069.4071.20-3.20-4.34%304136.44%
INTU230616P004500002022-10-03 12:40PM EDT450.0084.6075.6078.300.00-1536.66%
INTU230616P004600002022-10-03 2:59PM EDT460.0085.9081.9084.500.00-14535.99%
INTU230616P004700002022-08-09 3:45PM EDT470.0063.2072.2074.400.00-1120.99%
INTU230616P004800002022-09-29 2:41PM EDT480.00104.0095.2097.400.00-12434.38%
INTU230616P004900002022-08-24 1:13PM EDT490.0069.40111.00112.900.00-304540.72%
INTU230616P005000002022-08-05 10:16AM EDT500.0077.20100.00104.800.00-454426.21%
INTU230616P005200002022-08-05 3:26PM EDT520.0089.59114.30119.900.00-1322.66%
INTU230616P005300002022-09-30 2:45PM EDT530.00145.50133.50135.600.00-161231.37%
INTU230616P005400002022-10-05 9:42AM EDT540.00143.80141.40143.90-10.60-6.87%2530.69%
INTU230616P005500002022-09-30 2:45PM EDT550.00163.30150.30154.700.00-3332.93%
INTU230616P005600002022-09-30 2:46PM EDT560.00172.20159.00163.600.00-2232.78%
INTU230616P005700002022-09-16 10:24AM EDT570.00157.70168.50170.600.00-7829.54%
INTU230616P005800002022-04-12 9:30AM EDT580.00131.100.000.000.00-230.00%
INTU230616P005900002022-09-14 2:24PM EDT590.00161.70186.70189.200.00-1228.96%
INTU230616P006000002022-07-13 11:35AM EDT600.00217.83128.20132.300.00-27290.00%
INTU230616P006400002022-05-16 12:06AM EDT640.00296.02256.60263.100.00--259.39%
INTU230616P006500002022-09-09 9:31AM EDT650.00208.50245.60248.800.00-1733.39%
INTU230616P007000002022-05-11 2:56PM EDT700.00344.40315.00322.000.00-1064.34%