Australia markets open in 4 hours 44 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
423.05-4.62 (-1.08%)
As of 01:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616C002000002022-08-23 8:34AM EST200.00257.000.000.000.00-110.00%
INTU230616C002400002022-12-07 2:24PM EST240.00159.70152.50157.700.00--10.00%
INTU230616C003000002023-02-06 12:40PM EST300.00126.50131.80133.900.00-1257.19%
INTU230616C003100002022-05-27 10:30AM EST310.00137.80134.50141.700.00-1178.30%
INTU230616C003200002022-12-02 9:45AM EST320.00106.3089.3091.800.00-110.00%
INTU230616C003300002022-08-10 1:48PM EST330.00170.00143.00146.800.00-11103.93%
INTU230616C003400002022-09-21 2:49PM EST340.00103.10108.20112.200.00--266.68%
INTU230616C003500002022-11-07 11:14AM EST350.0060.9075.7078.200.00-1230.17%
INTU230616C003600002023-02-06 9:36AM EST360.0076.5081.9084.200.00-114549.77%
INTU230616C003700002023-01-24 1:08PM EST370.0058.3074.6076.300.00-1547.94%
INTU230616C003800002022-12-29 1:10PM EST380.0052.5066.5070.900.00-23948.74%
INTU230616C003900002023-01-27 1:59PM EST390.0063.6061.2062.200.00-7213145.48%
INTU230616C004000002023-02-08 10:11AM EST400.0058.7554.6055.90-11.25-16.07%122244.61%
INTU230616C004100002023-02-06 11:40AM EST410.0044.3048.9049.600.00-411043.40%
INTU230616C004200002023-02-08 12:30PM EST420.0044.5043.4044.10+1.20+2.77%617642.68%
INTU230616C004300002023-02-08 12:23PM EST430.0039.5038.3038.90+5.31+15.53%546141.90%
INTU230616C004400002023-02-08 11:33AM EST440.0033.4833.6034.30-0.17-0.51%310241.37%
INTU230616C004500002023-02-08 11:16AM EST450.0030.1029.3029.90+5.10+20.40%326640.68%
INTU230616C004600002023-02-08 12:22PM EST460.0026.4025.3025.90+1.60+6.45%39840.03%
INTU230616C004700002023-02-06 2:29PM EST470.0019.3021.6022.400.00-215339.54%
INTU230616C004800002023-02-07 2:29PM EST480.0018.0018.6019.300.00-220639.11%
INTU230616C004900002023-02-07 2:16PM EST490.0015.5515.8016.500.00-312438.67%
INTU230616C005000002023-02-07 2:29PM EST500.0012.9013.4014.000.00-323938.21%
INTU230616C005100002023-02-03 9:45AM EST510.0013.3011.2011.800.00-223437.78%
INTU230616C005200002023-02-07 2:30PM EST520.009.109.4010.000.00-224737.53%
INTU230616C005300002023-02-06 2:37PM EST530.006.707.808.500.00-120437.38%
INTU230616C005400002023-02-08 11:33AM EST540.006.716.607.10+0.41+6.51%219437.08%
INTU230616C005500002023-02-07 11:43AM EST550.004.905.505.800.00-2172036.61%
INTU230616C005600002023-02-07 2:30PM EST560.004.404.505.000.00-1424036.76%
INTU230616C005700002023-01-20 2:52PM EST570.001.753.704.100.00-14536.45%
INTU230616C005800002023-02-02 10:26AM EST580.004.803.003.400.00-679036.30%
INTU230616C005900002023-02-02 10:30AM EST590.004.002.452.900.00-54736.40%
INTU230616C006000002023-02-02 12:33PM EST600.003.452.052.450.00-102836.44%
INTU230616C006100002023-02-02 10:53AM EST610.002.951.552.100.00-22136.59%
INTU230616C006200002023-02-02 10:53AM EST620.002.401.401.900.00-111537.11%
INTU230616C006300002022-10-26 2:09PM EST630.007.301.702.400.00-3040.08%
INTU230616C006400002023-01-23 10:31AM EST640.000.400.651.600.00-202038.26%
INTU230616C006500002023-02-02 12:33PM EST650.001.650.501.200.00-11737.50%
INTU230616C006600002023-02-08 1:01PM EST660.000.950.551.35-4.15-81.37%23639.32%
INTU230616C006800002023-01-19 2:31PM EST680.000.090.601.450.00-156441.91%
INTU230616C007000002022-11-28 11:57AM EST700.000.700.301.150.00-143642.32%
INTU230616C007200002023-01-27 1:34PM EST720.000.650.201.150.00-3744.21%
INTU230616C007400002023-02-02 2:24PM EST740.000.340.151.050.00-40845.41%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230616P001750002022-12-15 1:06PM EST175.001.200.200.800.00-12067.04%
INTU230616P001900002023-01-26 9:30AM EST190.000.740.351.200.00-1265.26%
INTU230616P001950002023-01-26 9:30AM EST195.000.840.101.300.00--162.35%
INTU230616P002000002023-01-30 10:32AM EST200.000.520.151.400.00-4461.43%
INTU230616P002100002022-11-08 2:22PM EST210.004.602.203.800.00-11573.74%
INTU230616P002200002023-01-24 2:01PM EST220.001.000.301.150.00-53753.77%
INTU230616P002300002022-12-29 10:09AM EST230.003.700.502.300.00-11256.31%
INTU230616P002400002023-01-05 10:19AM EST240.004.400.402.400.00-33552.84%
INTU230616P002500002023-01-27 11:32AM EST250.001.800.902.250.00-11950.61%
INTU230616P002600002023-01-24 12:37PM EST260.002.751.152.650.00-117352.63%
INTU230616P002700002023-01-23 3:04PM EST270.003.001.603.100.00-46150.97%
INTU230616P002800002023-02-03 3:54PM EST280.002.953.103.400.00-410848.61%
INTU230616P002900002023-02-02 11:04AM EST290.002.693.804.200.00-520147.71%
INTU230616P003000002023-02-03 12:46PM EST300.003.754.604.900.00-233546.19%
INTU230616P003100002023-02-02 2:31PM EST310.003.605.706.000.00-1313145.38%
INTU230616P003200002023-02-06 10:14AM EST320.007.506.807.200.00-372244.40%
INTU230616P003300002023-02-08 12:01PM EST330.008.608.108.60+0.90+11.69%934143.45%
INTU230616P003400002023-02-02 2:11PM EST340.006.109.8010.200.00-523542.49%
INTU230616P003500002023-02-08 10:16AM EST350.0010.7011.6012.20-0.60-5.31%347341.79%
INTU230616P003600002023-02-08 10:12AM EST360.0012.8013.7014.70-0.70-5.19%120041.38%
INTU230616P003700002023-02-08 11:47AM EST370.0016.9016.1017.00+1.60+10.46%631840.29%
INTU230616P003800002023-02-08 10:14AM EST380.0017.8019.0019.80-0.90-4.81%317539.47%
INTU230616P003900002023-02-08 10:17AM EST390.0020.5022.1023.00-1.00-4.65%517538.71%
INTU230616P004000002023-02-07 1:50PM EST400.0029.0025.6026.600.00-49838.00%
INTU230616P004100002023-02-07 3:57PM EST410.0027.8929.6030.600.00-515537.29%
INTU230616P004200002023-02-07 2:33PM EST420.0033.9034.0034.800.00-18837736.39%
INTU230616P004300002023-02-06 12:17PM EST430.0042.3038.7039.600.00-413135.68%
INTU230616P004400002023-02-06 2:32PM EST440.0047.7044.0044.800.00-66734.95%
INTU230616P004500002023-02-02 3:03PM EST450.0036.8049.8050.500.00-72334.28%
INTU230616P004600002023-02-02 3:53PM EST460.0040.9055.4056.600.00-68133.58%
INTU230616P004700002023-02-02 3:30PM EST470.0046.3061.9063.800.00-131833.62%
INTU230616P004800002023-02-08 11:32AM EST480.0070.1768.8070.20+21.94+45.49%13732.33%
INTU230616P004900002023-01-30 12:21PM EST490.0081.3076.4077.800.00-25731.95%
INTU230616P005000002023-02-01 12:32PM EST500.0088.4083.7085.200.00-17130.83%
INTU230616P005200002023-02-02 10:52AM EST520.0077.85100.30102.000.00-214529.92%
INTU230616P005300002023-01-31 3:42PM EST530.00112.50109.00110.700.00-2229.24%
INTU230616P005400002023-02-01 10:51AM EST540.00124.00118.20119.300.00-1227.63%
INTU230616P005500002022-11-21 10:46AM EST550.00177.60155.60159.900.00-1368.90%
INTU230616P005600002022-09-30 1:46PM EST560.00172.20134.60138.600.00-2228.47%
INTU230616P005700002022-09-16 9:24AM EST570.00157.70188.40192.700.00-7886.89%
INTU230616P005800002022-11-18 12:26PM EST580.00209.10193.50197.700.00-2183.71%
INTU230616P005900002022-09-14 1:24PM EST590.00161.70204.90210.200.00-1287.80%
INTU230616P006000002022-11-07 1:15PM EST600.00232.70209.80213.400.00-2083.26%
INTU230616P006400002022-05-15 11:06PM EST640.00296.02256.60263.100.00--299.50%
INTU230616P006500002022-09-09 8:31AM EST650.00208.50255.30258.900.00-1786.87%
INTU230616P007000002022-05-11 1:56PM EST700.00344.40315.00322.000.00-10107.65%