INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230721C002000002023-02-24 10:42AM EDT200.00227.90227.20235.000.00-13169.95%
INTU230721C002100002023-02-24 10:38AM EDT210.00218.80218.90223.600.00-11161.46%
INTU230721C002300002023-05-24 9:32AM EDT230.00191.600.000.000.00--00.00%
INTU230721C002400002023-06-02 9:46AM EDT240.00188.200.000.000.00-100.00%
INTU230721C002600002022-12-14 10:54AM EDT260.00185.00141.40145.600.00--10.00%
INTU230721C002700002023-01-03 11:01AM EDT270.00136.30186.60190.100.00--1201.09%
INTU230721C002900002023-05-30 2:15PM EDT290.00120.900.000.000.00-100.00%
INTU230721C003100002023-02-02 12:09PM EDT310.00153.81108.10110.500.00-100.00%
INTU230721C003300002022-11-21 4:11PM EDT330.0082.5090.1093.200.00--110.00%
INTU230721C003400002023-05-24 2:07PM EDT340.0082.950.000.000.00-1200.00%
INTU230721C003500002023-05-26 11:00AM EDT350.0078.650.000.000.00-200.00%
INTU230721C003600002023-05-30 10:53AM EDT360.0064.500.000.000.00-100.00%
INTU230721C003700002023-05-25 12:24PM EDT370.0053.700.000.000.00-100.00%
INTU230721C003800002023-06-05 2:06PM EDT380.0066.670.000.000.00-100.00%
INTU230721C003900002023-06-08 12:35PM EDT390.0040.200.000.000.00-100.00%
INTU230721C004000002023-06-08 3:18PM EDT400.0031.750.000.000.00-100.00%
INTU230721C004100002023-06-08 3:54PM EDT410.0025.100.000.000.00-1500.00%
INTU230721C004200002023-06-08 3:46PM EDT420.0018.740.000.000.00-1700.00%
INTU230721C004300002023-06-08 3:32PM EDT430.0013.610.000.000.00-2900.78%
INTU230721C004400002023-06-08 2:15PM EDT440.009.300.000.000.00-1403.13%
INTU230721C004500002023-06-08 11:13AM EDT450.007.400.000.000.00-2703.13%
INTU230721C004600002023-06-08 2:20PM EDT460.004.350.000.000.00-906.25%
INTU230721C004700002023-06-08 11:11AM EDT470.003.400.000.000.00-206.25%
INTU230721C004800002023-06-08 11:16AM EDT480.002.210.000.000.00-406.25%
INTU230721C004900002023-06-08 3:28PM EDT490.001.300.000.000.00-6006.25%
INTU230721C005000002023-06-08 12:20PM EDT500.001.000.000.000.00-4012.50%
INTU230721C005100002023-06-08 12:31PM EDT510.000.700.000.000.00-10012.50%
INTU230721C005200002023-06-05 10:19AM EDT520.000.600.000.000.00-5012.50%
INTU230721C005300002023-06-07 10:53AM EDT530.000.500.000.000.00-5012.50%
INTU230721C005400002023-05-31 3:42PM EDT540.000.640.000.000.00-1012.50%
INTU230721C005500002023-06-08 1:46PM EDT550.000.260.000.000.00-8012.50%
INTU230721C005600002023-06-08 10:21AM EDT560.000.250.000.000.00-4012.50%
INTU230721C005800002023-04-17 2:41PM EDT580.001.170.101.150.00-514550.32%
INTU230721C005900002023-05-24 10:04AM EDT590.000.150.000.000.00--025.00%
INTU230721C006000002023-06-08 10:36AM EDT600.000.110.000.000.00-20025.00%
INTU230721C006200002023-05-03 3:11PM EDT620.000.430.051.400.00-201054.44%
INTU230721C006400002023-06-06 9:45AM EDT640.000.090.000.000.00-2025.00%
INTU230721C006600002023-06-08 10:23AM EDT660.000.050.000.000.00-50025.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230721P001900002023-05-15 1:28PM EDT190.000.240.000.000.00-2050.00%
INTU230721P001950002023-03-09 4:20PM EDT195.000.850.001.500.00-24109.23%
INTU230721P002000002023-05-15 11:40AM EDT200.000.200.000.000.00-1050.00%
INTU230721P002100002023-04-14 12:51PM EDT210.000.480.000.800.00--191.11%
INTU230721P002200002023-01-30 12:07PM EDT220.001.250.351.700.00-7998.49%
INTU230721P002300002023-05-23 3:53PM EDT230.000.200.000.000.00-1025.00%
INTU230721P002400002023-01-09 11:27AM EDT240.004.101.252.450.00-11896.51%
INTU230721P002500002023-01-10 3:43PM EDT250.005.201.352.750.00-1292.36%
INTU230721P002600002023-06-06 10:14AM EDT260.000.150.000.000.00-1025.00%
INTU230721P002700002023-06-06 11:44AM EDT270.000.050.000.000.00-4025.00%
INTU230721P002800002023-05-15 10:38AM EDT280.001.050.000.000.00-1025.00%
INTU230721P002900002023-05-31 12:25PM EDT290.000.500.000.000.00-2025.00%
INTU230721P003000002023-05-26 12:46PM EDT300.000.450.000.000.00-2025.00%
INTU230721P003100002023-06-05 12:03PM EDT310.000.450.000.000.00-1012.50%
INTU230721P003200002023-06-08 3:51PM EDT320.000.550.000.000.00-22012.50%
INTU230721P003300002023-06-06 1:15PM EDT330.000.610.000.000.00-4012.50%
INTU230721P003400002023-06-06 10:16AM EDT340.000.700.000.000.00-5012.50%
INTU230721P003500002023-06-08 2:15PM EDT350.001.250.000.000.00-1012.50%
INTU230721P003600002023-06-08 2:28PM EDT360.001.740.000.000.00-12012.50%
INTU230721P003700002023-06-08 1:53PM EDT370.002.520.000.000.00-606.25%
INTU230721P003800002023-06-08 11:29AM EDT380.003.420.000.000.00-1406.25%
INTU230721P003900002023-06-08 12:15PM EDT390.004.960.000.000.00-3406.25%
INTU230721P004000002023-06-08 3:51PM EDT400.007.230.000.000.00-1203.13%
INTU230721P004100002023-06-08 3:51PM EDT410.0010.180.000.000.00-1601.56%
INTU230721P004200002023-06-08 3:51PM EDT420.0014.030.000.000.00-3800.78%
INTU230721P004300002023-06-08 10:21AM EDT430.0020.100.000.000.00-800.00%
INTU230721P004400002023-06-08 3:54PM EDT440.0024.500.000.000.00-400.00%
INTU230721P004500002023-06-08 10:39AM EDT450.0031.000.000.000.00-200.00%
INTU230721P004600002023-06-06 3:59PM EDT460.0021.800.000.000.00-300.00%
INTU230721P004700002023-06-08 9:51AM EDT470.0048.300.000.000.00-100.00%
INTU230721P004800002023-05-22 3:03PM EDT480.0036.450.000.000.00-200.00%
INTU230721P004900002023-04-06 10:20AM EDT490.0060.6066.3069.300.00-11333.98%
INTU230721P005000002023-05-24 2:50PM EDT500.0086.500.000.000.00-2000.00%
INTU230721P005100002023-05-24 3:02PM EDT510.0097.000.000.000.00-11000.00%
INTU230721P005200002023-05-23 12:58PM EDT520.0068.400.000.000.00-100.00%
INTU230721P005300002023-05-03 11:33AM EDT530.0096.40101.40103.200.00-200.00%
INTU230721P005400002023-02-02 4:03PM EDT540.0097.90130.60133.400.00--084.30%
INTU230721P005500002023-02-08 1:34PM EDT550.00128.80153.20156.600.00-20114.26%
INTU230721P005600002023-02-02 4:03PM EDT560.00114.90150.00153.600.00--090.73%
INTU230721P006000002023-05-25 9:31AM EDT600.00186.900.000.000.00--00.00%
INTU230721P006600002023-05-25 9:31AM EDT660.00246.800.000.000.00--00.00%