Australia markets close in 4 hours 23 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
416.45-6.17 (-1.46%)
At close: 04:00PM EST
416.46 +0.01 (+0.00%)
After hours: 07:03PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230721C002000002022-11-22 11:35AM EST200.00191.40186.70193.200.00--20.00%
INTU230721C002600002022-12-14 9:54AM EST260.00185.00141.40145.600.00--10.00%
INTU230721C002700002023-01-03 10:01AM EST270.00136.30153.80158.200.00--158.57%
INTU230721C002900002022-11-30 12:01PM EST290.00124.60115.00118.700.00-100.00%
INTU230721C003100002022-12-02 1:32PM EST310.00115.60100.00103.200.00-110.00%
INTU230721C003300002022-11-21 3:11PM EST330.0082.5090.1093.200.00--1133.20%
INTU230721C003400002022-11-28 3:28PM EST340.0081.3471.2073.200.00--20.00%
INTU230721C003500002022-12-21 10:39AM EST350.0075.7074.1076.400.00--131.65%
INTU230721C003600002022-12-29 1:42PM EST360.0066.6085.5089.100.00--151.60%
INTU230721C003700002022-12-29 12:35PM EST370.0062.7078.0082.100.00-1250.12%
INTU230721C003800002023-01-11 10:28AM EST380.0055.5067.2069.500.00-12045.26%
INTU230721C003900002023-01-20 11:46AM EST390.0044.8060.9063.000.00-21244.22%
INTU230721C004000002023-01-30 10:48AM EST400.0052.3054.7056.90+2.90+5.87%136443.30%
INTU230721C004100002023-01-30 10:59AM EST410.0049.0048.9050.80-3.30-6.31%12942.12%
INTU230721C004200002023-01-27 2:35PM EST420.0049.5043.6046.000.00-33341.83%
INTU230721C004300002023-01-27 2:23PM EST430.0044.5038.2040.200.00-14240.38%
INTU230721C004400002023-01-30 2:25PM EST440.0034.7033.2035.60-4.00-10.34%23839.71%
INTU230721C004500002023-01-27 11:59AM EST450.0030.0029.2030.500.00-1015038.32%
INTU230721C004600002023-01-27 2:03PM EST460.0029.2025.2026.700.00-211037.77%
INTU230721C004700002023-01-25 11:20AM EST470.0014.4722.1024.200.00-25238.14%
INTU230721C004800002023-01-27 3:15PM EST480.0022.7418.6019.900.00-18536.54%
INTU230721C004900002023-01-27 3:48PM EST490.0018.6015.6017.600.00-779736.56%
INTU230721C005000002023-01-26 9:40AM EST500.0011.6013.3014.300.00-12535.26%
INTU230721C005100002023-01-27 10:32AM EST510.0011.0011.0012.400.00-12635.14%
INTU230721C005200002023-01-27 10:32AM EST520.009.209.4010.100.00-147534.27%
INTU230721C005300002022-12-14 11:43AM EST530.0021.025.806.400.00-21730.99%
INTU230721C005400002023-01-09 3:40PM EST540.007.506.207.100.00-234333.61%
INTU230721C005500002023-01-30 10:29AM EST550.005.205.006.00-1.35-20.61%17133.45%
INTU230721C005600002023-01-24 10:35AM EST560.003.204.305.200.00-25033.56%
INTU230721C005800002023-01-30 1:41PM EST580.003.092.753.40+0.54+21.18%612032.69%
INTU230721C006000002023-01-26 3:03PM EST600.001.651.902.400.00-1632.59%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230721P002200002023-01-30 11:07AM EST220.001.250.602.85-3.05-70.93%7252.91%
INTU230721P002300002023-01-24 3:39PM EST230.001.880.752.150.00--151.84%
INTU230721P002400002023-01-09 10:27AM EST240.004.101.052.550.00-11850.38%
INTU230721P002500002023-01-10 2:43PM EST250.005.201.503.000.00-1248.90%
INTU230721P002600002022-11-29 2:21PM EST260.0010.707.007.500.00--157.42%
INTU230721P002700002023-01-19 10:56AM EST270.006.803.604.100.00-11,04746.03%
INTU230721P002800002023-01-26 2:23PM EST280.004.904.405.000.00-14045.21%
INTU230721P002900002023-01-26 3:25PM EST290.005.705.406.000.00-11344.29%
INTU230721P003000002023-01-25 1:57PM EST300.008.406.507.000.00-12743.09%
INTU230721P003100002023-01-27 3:28PM EST310.006.607.808.400.00-126642.37%
INTU230721P003200002023-01-27 2:51PM EST320.007.939.3010.000.00-115941.63%
INTU230721P003300002023-01-27 2:51PM EST330.009.4211.1011.800.00-1640.88%
INTU230721P003400002023-01-20 3:04PM EST340.0016.6513.1014.000.00-3440.33%
INTU230721P003500002023-01-26 2:57PM EST350.0016.6015.3016.300.00-46839.58%
INTU230721P003600002023-01-25 12:43PM EST360.0022.7017.8018.600.00-549238.52%
INTU230721P003700002023-01-18 10:17AM EST370.0026.0020.6021.800.00-5638.14%
INTU230721P003800002023-01-26 1:32PM EST380.0026.2023.8024.800.00-11137.21%
INTU230721P003900002023-01-26 12:51PM EST390.0029.9027.1028.200.00-11136.38%
INTU230721P004000002023-01-30 1:45PM EST400.0031.4030.3032.30-0.30-0.95%44735.87%
INTU230721P004100002023-01-30 1:45PM EST410.0035.5034.9036.40+1.00+2.90%44735.03%
INTU230721P004200002023-01-27 3:49PM EST420.0035.6539.2040.400.00-21633.79%
INTU230721P004300002023-01-23 10:50AM EST430.0049.2043.4045.700.00-2733.34%
INTU230721P004500002023-01-26 3:43PM EST450.0056.8054.3057.300.00-202732.30%
INTU230721P004600002023-01-30 1:50PM EST460.0062.4060.3063.20-19.90-24.18%51931.32%
INTU230721P004700002023-01-26 10:54AM EST470.0075.6066.6069.100.00-1429.93%
INTU230721P004800002023-01-10 11:18AM EST480.0099.5573.4076.500.00-2529.60%
INTU230721P005000002023-01-30 3:48PM EST500.0089.4088.2092.30-22.11-19.83%26428.97%
INTU230721P005100002022-12-14 3:29PM EST510.00102.60117.30121.300.00--450.84%
INTU230721P005200002022-12-15 9:54AM EST520.00122.60126.00130.300.00--351.98%