Australia markets open in 2 hours 32 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
417.62+16.87 (+4.21%)
At close: 04:00PM EDT
416.07 -1.55 (-0.37%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119C001850002022-06-10 9:32AM EDT185.00218.25242.30251.500.00-1160.14%
INTU240119C002200002022-05-17 9:54AM EDT220.00175.00161.10167.600.00--10.00%
INTU240119C002300002022-03-23 3:50PM EDT230.00252.00229.00237.900.00--176.86%
INTU240119C002400002022-03-01 12:13PM EDT240.00254.00256.00264.400.00-33103.90%
INTU240119C002800002022-05-26 10:57AM EDT280.00158.95169.30175.100.00--351.13%
INTU240119C003000002022-05-25 3:54PM EDT300.00137.00155.20161.100.00-52551.72%
INTU240119C003300002022-05-31 2:51PM EDT330.00140.50134.70141.500.00-1149.74%
INTU240119C003400002022-05-18 2:29PM EDT340.0091.0099.70103.900.00-12530.30%
INTU240119C003500002022-02-23 4:54PM EDT350.00165.00150.60158.800.00--263.17%
INTU240119C003600002022-06-14 12:00PM EDT360.0086.90116.90124.300.00-41148.48%
INTU240119C003700002022-06-14 1:17PM EDT370.0082.30111.20118.500.00-15415347.87%
INTU240119C003800002022-05-05 2:30PM EDT380.00101.7899.80107.500.00--244.43%
INTU240119C003900002022-06-16 10:41AM EDT390.0069.25100.70107.100.00-2246.55%
INTU240119C004000002022-06-24 3:25PM EDT400.0095.4096.10101.20+19.20+25.20%119745.69%
INTU240119C004100002022-06-17 3:30PM EDT410.0068.3091.6096.100.00-16145.18%
INTU240119C004200002022-06-16 10:41AM EDT420.0058.3086.0092.300.00-22845.24%
INTU240119C004300002022-06-24 9:30AM EDT430.0079.4582.6087.70+16.10+25.41%21944.83%
INTU240119C004400002022-06-17 10:21AM EDT440.0051.5076.2082.500.00-530444.06%
INTU240119C004500002022-06-23 1:01PM EDT450.0061.0073.7077.600.00-115243.38%
INTU240119C004600002022-06-13 3:11PM EDT460.0047.3069.2073.500.00-777743.01%
INTU240119C004700002022-06-21 2:21PM EDT470.0049.0865.4069.500.00-20020142.62%
INTU240119C004800002022-06-15 11:58AM EDT480.0047.5061.3066.700.00-17142.75%
INTU240119C004900002022-06-02 12:33PM EDT490.0063.6058.6063.000.00-16842.37%
INTU240119C005000002022-06-24 9:30AM EDT500.0053.4554.5059.10-6.65-11.06%24141.84%
INTU240119C005100002022-03-22 3:39PM EDT510.0082.0074.4082.500.00-1152.41%
INTU240119C005200002022-06-15 9:41AM EDT520.0035.5048.6052.800.00-123241.31%
INTU240119C005300002022-04-08 11:34AM EDT530.0082.1038.8046.200.00-15339.26%
INTU240119C005400002022-06-02 12:38PM EDT540.0047.7442.7047.300.00-14540.93%
INTU240119C005500002022-06-22 1:23PM EDT550.0033.0040.4045.800.00-28941.27%
INTU240119C005600002022-05-25 1:34PM EDT560.0031.3035.5043.000.00-11640.92%
INTU240119C005700002022-04-11 3:29PM EDT570.0061.1917.1024.700.00-12832.25%
INTU240119C005800002022-04-11 3:29PM EDT580.0058.0015.8023.400.00-14132.42%
INTU240119C005900002022-05-12 2:55PM EDT590.0020.2022.9025.800.00-31734.68%
INTU240119C006000002022-05-27 10:10AM EDT600.0032.0028.6033.700.00-410339.91%
INTU240119C006100002022-04-07 3:11PM EDT610.0059.5122.1029.500.00-12838.48%
INTU240119C006200002022-05-04 2:14PM EDT620.0030.1223.0027.800.00-1011738.36%
INTU240119C006300002022-03-08 1:17PM EDT630.0038.0048.6056.200.00-1452.17%
INTU240119C006400002022-03-09 3:50PM EDT640.0041.5041.7048.500.00-26551.04%
INTU240119C006500002022-05-09 10:23AM EDT650.0015.0018.5024.700.00-11938.90%
INTU240119C006600002022-05-06 9:35AM EDT660.0018.6017.9022.600.00-52538.36%
INTU240119C006700002022-03-22 10:08AM EDT670.0037.0031.8039.400.00-12548.65%
INTU240119C006800002022-05-25 9:30AM EDT680.0012.950.000.000.00-1196.25%
INTU240119C006900002022-06-16 10:41AM EDT690.009.3013.8020.900.00-621339.36%
INTU240119C007000002022-05-23 9:30AM EDT700.0010.9110.9013.100.00-17834.54%
INTU240119C007200002022-05-26 11:01AM EDT720.0012.5011.0017.400.00-12438.91%
INTU240119C007400002022-04-27 3:24PM EDT740.0014.0012.1016.600.00-91539.53%
INTU240119C007600002022-05-25 9:30AM EDT760.008.350.000.000.00-11086.25%
INTU240119C007800002022-03-22 12:05PM EDT780.0017.8614.9023.000.00-1346.20%
INTU240119C008000002022-05-25 11:08AM EDT800.004.807.309.900.00-112037.28%
INTU240119C008200002022-02-03 3:24PM EDT820.0034.6011.7019.500.00-101245.97%
INTU240119C008400002022-05-11 3:43PM EDT840.005.483.807.100.00-31636.26%
INTU240119C008600002022-03-04 1:12PM EDT860.0014.008.4017.000.00-1446.09%
INTU240119C008800002022-01-07 11:25AM EDT880.0034.4024.7032.400.00-2454.96%
INTU240119C009000002022-03-31 12:37PM EDT900.008.501.0510.000.00-41241.88%
INTU240119C009200002022-05-27 3:51PM EDT920.005.202.355.800.00-11137.94%
INTU240119C009400002022-02-17 4:53PM EDT940.0010.004.8012.500.00-11345.87%
INTU240119C009600002022-01-07 1:27PM EDT960.0023.8016.9024.100.00-4753.11%
INTU240119C009800002022-01-21 11:23AM EDT980.0017.804.8012.000.00-1846.97%
INTU240119C010000002022-05-12 3:14PM EDT1,000.004.400.003.700.00-1737.57%
INTU240119C010200002022-03-29 3:37PM EDT1,020.006.150.6010.000.00-11046.47%
INTU240119C010400002022-03-29 3:37PM EDT1,040.005.660.059.600.00-11746.74%
INTU240119C010600002022-06-24 12:26PM EDT1,060.001.200.002.95+0.35+41.18%118737.98%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119P001750002022-05-16 12:24PM EDT175.0010.707.8012.200.00--157.01%
INTU240119P002200002022-05-16 12:42PM EDT220.0020.2515.5020.800.00-1653.94%
INTU240119P002400002022-06-22 1:26PM EDT240.0020.2014.6016.700.00-1346.80%
INTU240119P002500002022-05-09 9:30AM EDT250.0027.900.000.000.00-126.25%
INTU240119P002600002022-05-13 11:07AM EDT260.0027.6925.9028.800.00-1151.13%
INTU240119P002700002022-06-08 12:39PM EDT270.0024.3020.7022.300.00-15144.18%
INTU240119P002800002022-05-20 2:49PM EDT280.0037.0031.4037.300.00-43150.99%
INTU240119P002900002022-06-13 3:25PM EDT290.0039.6124.5028.000.00-3743.54%
INTU240119P003000002022-06-23 3:34PM EDT300.0033.1028.5030.000.00-5326842.42%
INTU240119P003100002022-06-15 9:54AM EDT310.0043.9929.6033.300.00-5742.14%
INTU240119P003200002022-01-14 1:56PM EDT320.0021.3022.4028.700.00-1136.56%
INTU240119P003300002022-05-16 11:00AM EDT330.0054.8046.1053.400.00-101049.48%
INTU240119P003400002022-06-23 3:25PM EDT340.0047.0040.9042.800.00-78040.37%
INTU240119P003500002022-06-23 3:44PM EDT350.0050.7643.4047.200.00-1440.31%
INTU240119P003600002022-06-16 9:58AM EDT360.0067.9646.8051.000.00-202539.79%
INTU240119P003700002022-06-14 1:18PM EDT370.0071.5051.9054.700.00-242339.14%
INTU240119P003800002022-05-25 3:09PM EDT380.0071.2855.8058.200.00-1838.29%
INTU240119P003900002022-05-26 3:22PM EDT390.0069.8558.8063.800.00-4738.46%
INTU240119P004000002022-06-09 3:00PM EDT400.0072.2064.5067.800.00-2032737.70%
INTU240119P004100002022-05-19 9:40AM EDT410.0098.0090.0095.200.00-6548.61%
INTU240119P004200002022-05-26 10:48AM EDT420.0087.3174.1077.900.00-1136.99%
INTU240119P004400002022-06-02 12:30PM EDT440.0087.0083.8087.800.00-1235.83%
INTU240119P004500002022-06-08 12:09PM EDT450.0094.8090.1094.200.00-23535.81%
INTU240119P004600002022-05-10 1:35PM EDT460.00122.00104.70111.700.00-11841.04%
INTU240119P004700002022-04-21 1:18PM EDT470.0077.88130.50138.500.00-82050.66%
INTU240119P004800002022-04-05 12:37PM EDT480.0078.62110.00118.500.00-1737.71%
INTU240119P004900002022-02-18 12:26PM EDT490.0088.4085.9093.800.00-1521.93%
INTU240119P005000002022-06-16 11:57AM EDT500.00160.90120.10125.200.00-33734.00%
INTU240119P005100002021-12-23 3:39PM EDT510.0064.4087.5095.500.00-4612.24%
INTU240119P005200002022-04-04 1:12PM EDT520.0094.40113.00127.000.00-11627.16%
INTU240119P005300002022-02-10 4:50PM EDT530.0090.03134.20142.000.00-25230.92%
INTU240119P005400002022-06-15 9:42AM EDT540.00182.91147.60153.000.00-1532.52%
INTU240119P005500002022-06-17 11:09AM EDT550.00194.81155.20160.100.00-130932.02%
INTU240119P005600002022-05-25 1:34PM EDT560.00187.20161.40167.800.00-1631.75%
INTU240119P005700002022-01-18 1:07AM EDT570.00106.00113.10130.100.00-500.00%
INTU240119P005800002022-06-23 11:54AM EDT580.00196.35177.80183.60+196.35--231.21%
INTU240119P005900002022-01-03 2:50PM EDT590.0095.65115.60122.400.00--50.00%
INTU240119P006000002022-04-29 11:46AM EDT600.00185.43192.40199.700.00-162930.52%
INTU240119P006100002022-03-01 2:19PM EDT610.00175.00157.50166.500.00-130.00%
INTU240119P006200002022-03-08 11:06AM EDT620.00203.60158.20167.000.00-410.00%
INTU240119P006300002022-05-11 9:57AM EDT630.00264.00240.50249.600.00-5044.40%
INTU240119P006400002022-05-09 9:58AM EDT640.00265.57231.60238.900.00-1333.07%
INTU240119P006600002021-12-29 12:33PM EDT660.00123.62174.00183.500.00-1011020.00%
INTU240119P006700002021-12-13 1:01AM EDT670.00134.70159.00166.400.00-220.00%
INTU240119P006900002022-02-24 10:49AM EDT690.00245.20236.00245.500.00-1040.00%
INTU240119P007000002021-12-13 1:07PM EDT700.00147.040.000.000.00-10000.00%
INTU240119P007200002022-03-21 10:56AM EDT720.00262.10238.90247.400.00--00.00%
INTU240119P007600002022-04-21 2:43PM EDT760.00295.10387.50397.500.00-1060.56%
INTU240119P007800002022-05-13 9:30AM EDT780.00420.200.000.000.00-140.00%
INTU240119P010400002022-04-14 10:18AM EDT1,040.00576.01663.00673.000.00--072.19%
INTU240119P010600002021-12-13 1:01AM EDT1,060.00416.920.000.000.00--00.00%