INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231020C002500002023-04-20 1:33PM EDT250.00207.41198.60205.000.00--1100.88%
INTU231020C002600002023-05-24 9:32AM EDT260.00166.00174.40178.500.00--162.75%
INTU231020C003300002023-05-30 1:39PM EDT330.0094.73109.60112.900.00-2049.59%
INTU231020C003500002023-03-21 12:18PM EDT350.0088.00112.20116.600.00--369.56%
INTU231020C003600002023-05-30 1:39PM EDT360.0071.2384.2086.400.00-2243.19%
INTU231020C003700002023-05-22 12:59PM EDT370.0098.6076.3079.300.00-1142.88%
INTU231020C003800002023-05-30 11:11AM EDT380.0060.9668.5071.300.00-4941.19%
INTU231020C003900002023-05-31 10:55AM EDT390.0052.7061.5063.400.00-1039.38%
INTU231020C004000002023-05-31 3:54PM EDT400.0049.0054.5056.500.00-61538.36%
INTU231020C004100002023-06-01 3:54PM EDT410.0044.9048.5049.200.00-56336.62%
INTU231020C004200002023-06-02 1:47PM EDT420.0043.5042.5043.00+2.69+6.59%14835.65%
INTU231020C004300002023-06-02 12:45PM EDT430.0036.3036.8037.30+0.99+2.80%1337034.79%
INTU231020C004400002023-06-02 3:13PM EDT440.0032.4031.5032.00+7.50+30.12%113833.93%
INTU231020C004500002023-06-02 11:17AM EDT450.0025.9026.8027.20+0.70+2.78%2997933.15%
INTU231020C004600002023-05-30 2:15PM EDT460.0016.7022.5023.000.00-1032.52%
INTU231020C004700002023-06-02 12:47PM EDT470.0018.8018.6019.30+2.81+17.57%1520531.98%
INTU231020C004800002023-06-02 1:45PM EDT480.0016.2515.1016.00+2.05+14.44%18731.42%
INTU231020C004900002023-06-02 3:15PM EDT490.0013.2012.4013.30+0.57+4.51%69331.08%
INTU231020C005000002023-06-02 3:22PM EDT500.0010.7010.3010.90+0.70+7.00%614030.69%
INTU231020C005100002023-06-01 3:59PM EDT510.007.708.309.000.00-26330.50%
INTU231020C005200002023-06-02 3:15PM EDT520.007.046.607.10+0.27+3.99%12329.93%
INTU231020C005300002023-06-02 3:37PM EDT530.005.455.305.70-0.02-0.37%16229.66%
INTU231020C005400002023-05-19 2:11PM EDT540.009.904.204.500.00-114129.33%
INTU231020C005500002023-05-25 1:05PM EDT550.002.913.303.600.00-14029.19%
INTU231020C005600002023-06-02 10:07AM EDT560.002.622.552.85+0.22+9.17%110329.03%
INTU231020C005800002023-06-02 3:15PM EDT580.001.731.551.85+0.08+4.85%116129.04%
INTU231020C006000002023-05-24 3:46PM EDT600.000.990.502.300.00-1716532.97%
INTU231020C006200002023-05-30 1:15PM EDT620.000.600.251.500.00-16132.65%
INTU231020C006600002023-06-01 11:57AM EDT660.000.450.051.500.00-22336.99%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231020P002000002023-05-15 1:36PM EDT200.001.200.050.800.00-1354.93%
INTU231020P002100002023-05-09 12:04PM EDT210.000.900.051.500.00-1856.37%
INTU231020P002200002023-05-09 12:04PM EDT220.001.150.151.500.00--153.59%
INTU231020P002300002023-05-24 2:54PM EDT230.000.800.001.500.00-1255.73%
INTU231020P002400002023-05-24 9:57AM EDT240.001.000.351.500.00--152.39%
INTU231020P002500002023-05-24 11:59AM EDT250.001.200.551.750.00-1750.63%
INTU231020P002600002023-05-30 4:00PM EDT260.002.000.752.050.00-11848.98%
INTU231020P002700002023-04-13 1:01PM EDT270.002.701.903.400.00-5851.19%
INTU231020P002800002023-05-31 11:05AM EDT280.002.961.402.850.00-103045.97%
INTU231020P002900002023-06-02 12:20PM EDT290.002.281.553.50-1.42-38.38%10045.00%
INTU231020P003000002023-06-02 2:44PM EDT300.002.702.602.80-0.70-20.59%154239.68%
INTU231020P003100002023-06-01 11:59AM EDT310.004.263.203.500.00-2838.82%
INTU231020P003200002023-06-01 11:59AM EDT320.005.184.004.300.00-21837.86%
INTU231020P003300002023-05-31 11:29AM EDT330.008.104.905.300.00-4037.01%
INTU231020P003400002023-06-01 11:04AM EDT340.007.806.106.400.00-25336.01%
INTU231020P003500002023-05-31 10:54AM EDT350.0011.607.407.700.00-12135.04%
INTU231020P003600002023-06-02 11:35AM EDT360.009.749.009.30-1.26-11.45%369934.18%
INTU231020P003700002023-06-02 3:17PM EDT370.0010.8010.8011.20-2.30-17.56%1051533.37%
INTU231020P003800002023-05-30 3:37PM EDT380.0020.5612.9013.300.00-1533832.44%
INTU231020P003900002023-06-02 10:57AM EDT390.0017.3015.1015.90-6.46-27.19%4323031.71%
INTU231020P004000002023-05-31 2:52PM EDT400.0025.2818.3018.700.00-417130.79%
INTU231020P004100002023-06-01 1:46PM EDT410.0025.4021.6022.000.00-479729.98%
INTU231020P004200002023-06-01 1:24PM EDT420.0029.5025.3025.700.00-37529.13%
INTU231020P004300002023-06-02 11:51AM EDT430.0031.0229.5030.00-8.48-21.47%120228.39%
INTU231020P004400002023-06-02 3:13PM EDT440.0033.9033.9034.60-8.54-20.12%114427.47%
INTU231020P004500002023-05-24 3:22PM EDT450.0048.7039.3039.900.00-413126.71%
INTU231020P004600002023-05-24 11:19AM EDT460.0053.4045.0045.600.00-23525.81%
INTU231020P004700002023-05-31 1:12PM EDT470.0062.0051.1052.500.00-1525.58%
INTU231020P004800002023-05-25 11:16AM EDT480.0071.8057.7059.500.00-11124.93%
INTU231020P004900002023-06-01 10:58AM EDT490.0073.2065.1067.400.00-11124.79%
INTU231020P005000002023-05-24 9:32AM EDT500.0078.0072.8075.30-4.00-4.88%4924.13%
INTU231020P005100002023-05-31 3:50PM EDT510.0095.2081.3083.400.00-102423.08%
INTU231020P005200002023-05-25 11:25AM EDT520.00107.4090.0092.500.00-1396823.15%
INTU231020P005300002023-05-22 1:14PM EDT530.0083.8098.90101.600.00-5022.74%
INTU231020P005400002023-05-24 9:51AM EDT540.00122.80108.30111.400.00-1023.73%
INTU231020P005500002023-05-23 12:42PM EDT550.0099.10118.00121.600.00-1025.72%
INTU231020P006000002023-05-24 9:51AM EDT600.00181.10168.10171.000.00--030.37%