Australia markets close in 5 hours 8 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
404.72-12.90 (-3.09%)
At close: 04:00PM EDT
405.99 +1.27 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616C003100002022-05-27 11:30AM EDT310.00137.80134.50141.700.00-1159.73%
INTU230616C003500002022-05-06 10:18AM EDT350.0099.50102.70109.200.00-1151.52%
INTU230616C003600002022-05-25 11:37AM EDT360.0083.1696.50101.300.00-2350.08%
INTU230616C003700002022-06-07 1:54PM EDT370.0096.6583.4091.100.00-1048.05%
INTU230616C003800002022-06-24 3:20PM EDT380.0088.6078.8084.600.00-1146.84%
INTU230616C004000002022-06-21 11:50AM EDT400.0056.6069.3074.300.00-41345.87%
INTU230616C004100002022-05-20 10:34AM EDT410.0047.9046.2054.100.00-1235.60%
INTU230616C004200002022-05-26 11:57AM EDT420.0065.2866.5072.800.00-2350.01%
INTU230616C004300002022-06-21 11:52AM EDT430.0044.7054.7060.600.00-41344.60%
INTU230616C004500002022-06-10 2:48PM EDT450.0041.2545.5050.200.00--142.35%
INTU230616C004600002022-06-09 1:56PM EDT460.0049.1042.4046.800.00-1242.17%
INTU230616C004700002022-06-16 10:54AM EDT470.0026.3039.4042.600.00-112441.37%
INTU230616C004800002022-06-22 10:23AM EDT480.0033.2036.1039.200.00-1940.96%
INTU230616C004900002022-06-21 1:31PM EDT490.0026.2033.8037.000.00-112041.20%
INTU230616C005000002022-06-17 3:00PM EDT500.0023.5030.7033.400.00-122540.42%
INTU230616C005100002022-06-22 11:04AM EDT510.0025.1027.3031.300.00-121440.52%
INTU230616C005200002022-06-22 12:54PM EDT520.0023.1026.1028.300.00-139739.91%
INTU230616C005300002022-06-27 2:38PM EDT530.0025.6023.6026.10+10.10+65.16%12839.73%
INTU230616C005400002022-06-16 3:20PM EDT540.0014.6021.5025.600.00-183540.69%
INTU230616C005500002022-06-21 10:41AM EDT550.0015.3019.8021.900.00-211139.22%
INTU230616C005600002022-06-06 3:35PM EDT560.0020.4017.2019.600.00-112338.64%
INTU230616C005700002022-05-27 12:19PM EDT570.0022.9019.5024.500.00-111143.55%
INTU230616C005800002022-06-01 10:10AM EDT580.0022.6014.1016.600.00-111438.44%
INTU230616C006200002022-06-27 11:17AM EDT620.0012.129.7011.20+3.12+34.67%1237.45%
INTU230616C006400002022-06-15 11:34AM EDT640.007.307.809.700.00-1137.63%
INTU230616C006500002022-06-23 12:42PM EDT650.006.906.309.100.00-1437.79%
INTU230616C006800002022-06-21 10:41AM EDT680.004.405.706.500.00-360836.90%
INTU230616C007000002022-06-24 9:30AM EDT700.005.904.505.600.00-136337.04%
INTU230616C007200002022-06-03 2:51PM EDT720.005.502.905.400.00-1138.09%
INTU230616C007400002022-04-19 3:26PM EDT740.0012.000.056.000.00--240.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616P001900002022-06-15 11:38AM EDT190.007.903.308.300.00--155.96%
INTU230616P002200002022-05-16 12:06AM EDT220.0011.9010.6013.100.00--157.54%
INTU230616P002300002022-06-22 2:44PM EDT230.0012.108.7010.900.00-1151.01%
INTU230616P002500002022-06-07 3:49PM EDT250.0013.0011.1014.100.00-21751.01%
INTU230616P002600002022-06-22 3:30PM EDT260.0018.0013.2015.700.00--549.90%
INTU230616P002700002022-06-09 1:56PM EDT270.0016.9015.0018.500.00-1350.03%
INTU230616P002900002022-06-10 2:50PM EDT290.0026.4018.9022.400.00-2347.83%
INTU230616P003000002022-06-14 10:53AM EDT300.0035.0021.6024.800.00-11246.99%
INTU230616P003200002022-05-24 10:35AM EDT320.0043.2932.0034.600.00-1149.05%
INTU230616P003300002022-06-27 12:50PM EDT330.0029.7030.1033.30-2.20-6.90%1144.74%
INTU230616P003400002022-06-27 12:49PM EDT340.0032.9033.0036.60-16.60-33.54%1044.08%
INTU230616P003500002022-06-24 3:39PM EDT350.0036.3036.6040.200.00-5010243.49%
INTU230616P003800002022-05-31 12:57PM EDT380.0047.8046.5052.500.00-1641.91%
INTU230616P004000002022-06-24 2:11PM EDT400.0055.8056.8060.900.00-16440.28%
INTU230616P004200002022-06-09 1:34PM EDT420.0068.5267.0071.300.00-858539.38%
INTU230616P004300002022-03-15 10:50AM EDT430.0069.1046.4052.700.00--123.71%
INTU230616P004400002022-02-28 11:03AM EDT440.0058.0046.5056.000.00--121.53%
INTU230616P004500002022-06-16 10:21AM EDT450.00110.6582.9088.600.00-2438.04%
INTU230616P004600002022-06-23 10:41AM EDT460.0099.9089.5094.600.00-111237.46%
INTU230616P005000002022-04-12 1:49PM EDT500.0084.80155.90164.000.00-179460.51%
INTU230616P005200002022-06-14 11:58AM EDT520.00164.53130.70136.700.00-1235.05%
INTU230616P005300002022-05-25 10:47AM EDT530.00160.25136.00140.200.00-1231.35%
INTU230616P005500002022-05-24 11:50AM EDT550.00196.95159.50164.700.00--137.36%
INTU230616P005700002022-04-04 2:02PM EDT570.00109.10140.00147.600.00-120.00%
INTU230616P005800002022-04-12 9:30AM EDT580.00131.100.000.000.00-230.00%
INTU230616P005900002022-04-04 2:02PM EDT590.00122.20155.00163.400.00--10.00%
INTU230616P006000002022-04-04 2:02PM EDT600.00129.00162.70171.700.00-120.00%
INTU230616P006400002022-05-16 12:06AM EDT640.00296.02256.60263.100.00--251.01%
INTU230616P006500002022-04-26 12:28PM EDT650.00225.00243.00250.500.00-91232.94%
INTU230616P007000002022-05-11 2:56PM EDT700.00344.40315.00322.000.00-1055.27%