Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
412.01+15.21 (+3.83%)
At close: 04:00PM EDT
406.55 -5.46 (-1.33%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119C001850002022-06-10 9:32AM EDT185.00218.25232.20240.000.00-1157.11%
INTU240119C002200002022-08-26 12:47PM EDT220.00247.00190.10196.100.00-1137.75%
INTU240119C002300002022-03-23 3:50PM EDT230.00252.00229.00237.900.00--189.35%
INTU240119C002400002022-03-01 12:13PM EDT240.00254.00256.00264.400.00-33119.05%
INTU240119C002700002022-09-30 1:12PM EDT270.00154.710.000.000.00-100.00%
INTU240119C002800002022-05-26 10:57AM EDT280.00158.95169.30175.100.00--360.10%
INTU240119C003000002022-09-06 11:52AM EDT300.00157.040.000.000.00-100.00%
INTU240119C003100002022-09-06 10:58AM EDT310.00149.230.000.000.00--00.00%
INTU240119C003300002022-05-31 2:51PM EDT330.00140.50108.80113.600.00-1138.75%
INTU240119C003400002022-09-06 10:58AM EDT340.00129.710.000.000.00-100.00%
INTU240119C003500002022-08-30 3:29PM EDT350.00133.50104.60108.900.00-1343.20%
INTU240119C003600002022-07-29 12:47PM EDT360.00141.80136.10141.200.00-2964.74%
INTU240119C003700002022-08-16 11:16AM EDT370.00161.90108.50115.600.00-115551.19%
INTU240119C003800002022-07-01 3:00PM EDT380.0089.00129.00135.400.00-2465.81%
INTU240119C003900002022-08-09 9:33AM EDT390.00128.800.000.000.00-170.00%
INTU240119C004000002022-09-22 9:52AM EDT400.0080.000.000.000.00-200.00%
INTU240119C004100002022-07-22 2:13PM EDT410.0098.09115.80121.300.00-117464.44%
INTU240119C004200002022-09-23 10:38AM EDT420.0064.410.000.000.00-100.39%
INTU240119C004300002022-09-15 9:52AM EDT430.0088.640.000.000.00-100.78%
INTU240119C004400002022-09-08 10:15AM EDT440.0086.200.000.000.00-101.56%
INTU240119C004500002022-09-23 12:19PM EDT450.0053.800.000.000.00-401.56%
INTU240119C004600002022-10-03 10:16AM EDT460.0051.400.000.000.00-101.56%
INTU240119C004700002022-09-22 2:17PM EDT470.0051.200.000.000.00-3803.13%
INTU240119C004800002022-09-26 3:02PM EDT480.0048.000.000.000.00-103.13%
INTU240119C004900002022-09-22 12:36PM EDT490.0046.000.000.000.00-803.13%
INTU240119C005000002022-09-27 1:12PM EDT500.0041.500.000.000.00-103.13%
INTU240119C005100002022-09-20 12:37PM EDT510.0046.500.000.000.00-403.13%
INTU240119C005200002022-09-22 11:38AM EDT520.0036.430.000.000.00-303.13%
INTU240119C005300002022-09-20 2:18PM EDT530.0038.900.000.000.00-403.13%
INTU240119C005400002022-08-30 11:37AM EDT540.0044.1030.7034.900.00-44939.36%
INTU240119C005500002022-09-14 2:53PM EDT550.0040.930.000.000.00-206.25%
INTU240119C005600002022-08-03 10:56AM EDT560.0048.6036.7038.900.00-324743.94%
INTU240119C005700002022-08-25 12:50PM EDT570.0046.6622.7026.000.00-13137.34%
INTU240119C005800002022-09-21 2:04PM EDT580.0026.800.000.000.00-106.25%
INTU240119C005900002022-10-03 12:47PM EDT590.0019.500.000.000.00-106.25%
INTU240119C006000002022-10-03 12:57PM EDT600.0018.100.000.000.00-106.25%
INTU240119C006100002022-10-03 12:58PM EDT610.0016.600.000.000.00-106.25%
INTU240119C006200002022-09-22 12:35PM EDT620.0017.300.000.000.00-306.25%
INTU240119C006300002022-09-22 10:03AM EDT630.0015.700.000.000.00-206.25%
INTU240119C006400002022-10-03 12:54PM EDT640.0013.000.000.000.00-106.25%
INTU240119C006500002022-10-03 12:54PM EDT650.0011.900.000.000.00-106.25%
INTU240119C006600002022-09-22 10:07AM EDT660.0012.800.000.000.00-106.25%
INTU240119C006700002022-10-03 1:23PM EDT670.0010.200.000.000.00-106.25%
INTU240119C006800002022-05-25 9:30AM EDT680.0012.950.000.000.00-1196.25%
INTU240119C006900002022-09-30 3:37PM EDT690.008.550.000.000.00-106.25%
INTU240119C007000002022-10-03 2:47PM EDT700.008.500.000.000.00-306.25%
INTU240119C007200002022-09-07 3:38PM EDT720.0012.280.000.000.00-3012.50%
INTU240119C007400002022-10-04 12:08PM EDT740.007.800.000.000.00-1012.50%
INTU240119C007600002022-09-07 3:38PM EDT760.008.870.000.000.00-3012.50%
INTU240119C007800002022-09-19 3:03PM EDT780.005.700.000.000.00-1012.50%
INTU240119C008000002022-09-26 10:44AM EDT800.004.200.000.000.00-1012.50%
INTU240119C008200002022-09-06 9:30AM EDT820.004.600.000.000.00-1012.50%
INTU240119C008400002022-09-06 9:30AM EDT840.004.000.000.000.00-1012.50%
INTU240119C008600002022-09-06 9:30AM EDT860.003.400.000.000.00-1012.50%
INTU240119C008800002022-09-07 11:18AM EDT880.003.320.000.000.00-8012.50%
INTU240119C009000002022-10-04 3:34PM EDT900.002.300.000.000.00-1012.50%
INTU240119C009200002022-05-27 3:51PM EDT920.005.202.355.800.00-11142.44%
INTU240119C009400002022-02-17 4:53PM EDT940.0010.004.8012.500.00-11351.27%
INTU240119C009600002022-01-07 1:27PM EDT960.0023.8016.9024.100.00-4759.34%
INTU240119C009800002022-01-21 11:23AM EDT980.0017.804.8012.000.00-1852.47%
INTU240119C010000002022-05-12 3:14PM EDT1,000.004.400.003.700.00-1741.98%
INTU240119C010200002022-07-21 12:51PM EDT1,020.001.350.303.000.00-21241.19%
INTU240119C010400002022-08-15 2:48PM EDT1,040.001.850.402.300.00-101840.13%
INTU240119C010600002022-09-16 9:40AM EDT1,060.001.200.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119P001750002022-09-09 11:14AM EDT175.004.900.000.000.00-2012.50%
INTU240119P002000002022-09-29 10:52AM EDT200.009.100.000.000.00-1012.50%
INTU240119P002200002022-07-05 10:31AM EDT220.0014.707.209.900.00-1947.91%
INTU240119P002300002022-09-02 3:21PM EDT230.0011.1013.5015.200.00-1351.02%
INTU240119P002400002022-08-23 9:45AM EDT240.0011.000.000.000.00-2412.50%
INTU240119P002500002022-10-03 11:07AM EDT250.0016.800.000.000.00-206.25%
INTU240119P002600002022-09-28 10:19AM EDT260.0018.530.000.000.00-106.25%
INTU240119P002700002022-10-03 10:57AM EDT270.0021.000.000.000.00-506.25%
INTU240119P002800002022-10-03 11:09AM EDT280.0023.400.000.000.00-606.25%
INTU240119P002900002022-09-15 12:02PM EDT290.0020.700.000.000.00-106.25%
INTU240119P003000002022-10-03 11:13AM EDT300.0028.500.000.000.00-406.25%
INTU240119P003100002022-10-03 11:09AM EDT310.0031.700.000.000.00-506.25%
INTU240119P003200002022-10-03 12:01PM EDT320.0035.200.000.000.00-2003.13%
INTU240119P003300002022-10-03 11:07AM EDT330.0038.300.000.000.00-1203.13%
INTU240119P003400002022-09-22 2:36PM EDT340.0040.400.000.000.00-2203.13%
INTU240119P003500002022-09-20 3:17PM EDT350.0038.000.000.000.00-1003.13%
INTU240119P003600002022-09-27 3:31PM EDT360.0049.300.000.000.00-103.13%
INTU240119P003700002022-09-30 3:54PM EDT370.0056.200.000.000.00-501.56%
INTU240119P003800002022-09-30 1:54PM EDT380.0058.700.000.000.00-101.56%
INTU240119P003900002022-09-30 12:26PM EDT390.0063.850.000.000.00-500.78%
INTU240119P004000002022-10-04 10:00AM EDT400.0060.800.000.000.00-100.78%
INTU240119P004100002022-06-28 10:41AM EDT410.0075.6058.4062.600.00-1534.34%
INTU240119P004200002022-09-22 12:34PM EDT420.0073.800.000.000.00-100.00%
INTU240119P004300002022-09-27 12:18PM EDT430.0082.300.000.000.00-500.00%
INTU240119P004400002022-09-22 11:48AM EDT440.0084.900.000.000.00-400.00%
INTU240119P004500002022-10-03 2:16PM EDT450.0093.700.000.000.00-300.00%
INTU240119P004600002022-09-21 2:44PM EDT460.0083.500.000.000.00-900.00%
INTU240119P004700002022-09-21 2:35PM EDT470.0091.900.000.000.00-1100.00%
INTU240119P004800002022-09-27 12:11PM EDT480.00111.800.000.000.00-300.00%
INTU240119P004900002022-09-27 1:02PM EDT490.00119.300.000.000.00-200.00%
INTU240119P005000002022-10-04 9:58AM EDT500.00117.150.000.000.00-100.00%
INTU240119P005100002022-09-19 3:30PM EDT510.00114.950.000.000.00-100.00%
INTU240119P005200002022-04-04 1:12PM EDT520.0094.40113.00127.000.00-11627.52%
INTU240119P005300002022-08-04 12:42PM EDT530.00109.70131.60137.000.00-25228.67%
INTU240119P005400002022-09-14 1:45PM EDT540.00130.600.000.000.00-100.00%
INTU240119P005500002022-08-01 3:53PM EDT550.00131.50140.20142.400.00-5030519.19%
INTU240119P005600002022-10-04 9:58AM EDT560.00161.550.000.000.00-100.00%
INTU240119P005700002022-01-18 1:07AM EDT570.00106.00113.10130.100.00-500.00%
INTU240119P005800002022-09-14 9:34AM EDT580.00163.320.000.000.00-1000.00%
INTU240119P005900002022-01-03 2:50PM EDT590.0095.65115.60122.400.00--50.00%
INTU240119P006000002022-04-29 11:46AM EDT600.00185.43192.40199.700.00-162930.24%
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%
INTU240119P006300002022-08-23 2:32PM EDT630.00189.07233.00236.800.00-2338.15%
INTU240119P006400002022-08-23 2:32PM EDT640.00197.67242.50247.000.00-2239.11%
INTU240119P006600002022-10-03 3:41PM EDT660.00263.200.000.000.00-200.00%
INTU240119P006700002022-10-03 3:41PM EDT670.00273.050.000.000.00-200.00%
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 EDT760.00295.10387.50397.500.00-1064.52%
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--076.96%
INTU240119P010600002021-12-13 1:01AM EDT1,060.00416.920.000.000.00--00.00%