Australia markets open in 4 hours 39 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
422.59-5.08 (-1.19%)
As of 01:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119C001750002023-02-06 11:58AM EST175.00247.07252.60259.800.00-1270.87%
INTU240119C001800002023-01-13 10:21AM EST180.00222.50248.00254.100.00--168.57%
INTU240119C001850002022-06-10 8:32AM EST185.00218.25232.20240.000.00-1149.76%
INTU240119C002200002022-08-26 11:47AM EST220.00247.00190.10196.100.00-110.00%
INTU240119C002300002022-03-23 2:50PM EST230.00252.00229.00237.900.00--194.02%
INTU240119C002400002022-03-01 11:13AM EST240.00254.00256.00264.400.00-33129.03%
INTU240119C002500002023-01-17 3:24PM EST250.00159.90187.40192.800.00-5558.59%
INTU240119C002600002023-01-17 3:24PM EST260.00151.90180.00182.900.00-5556.95%
INTU240119C002700002023-02-02 11:16AM EST270.00198.71171.70175.000.00-1155.89%
INTU240119C002800002022-05-26 9:57AM EST280.00158.95169.30175.100.00--361.77%
INTU240119C003000002023-01-18 11:27AM EST300.00124.88147.30150.400.00-12151.93%
INTU240119C003100002023-01-06 12:30PM EST310.00112.55139.20143.000.00-1050.84%
INTU240119C003300002022-12-22 3:23PM EST330.00100.40103.90109.500.00-2334.66%
INTU240119C003400002023-01-30 3:53PM EST340.00113.70118.20121.000.00-42249.49%
INTU240119C003500002023-02-02 3:24PM EST350.00132.95111.60113.800.00-2748.38%
INTU240119C003600002022-12-13 3:16PM EST360.00116.0088.4091.000.00-21235.79%
INTU240119C003700002023-01-18 10:48AM EST370.0081.3097.70100.100.00-4219846.39%
INTU240119C003800002023-02-02 3:22PM EST380.00111.6892.2094.000.00-1945.75%
INTU240119C003900002023-01-26 12:10PM EST390.0074.3085.1088.300.00-105145.25%
INTU240119C004000002023-02-06 1:25PM EST400.0074.6180.6082.200.00-340044.37%
INTU240119C004100002023-01-26 10:44AM EST410.0063.5075.0076.500.00-19743.62%
INTU240119C004200002023-02-03 10:32AM EST420.0077.3169.8071.600.00-118043.27%
INTU240119C004300002023-02-03 1:08PM EST430.0067.5064.8066.60+0.10+0.15%1016942.72%
INTU240119C004400002023-02-03 1:05PM EST440.0063.3060.0062.100.00-1232442.36%
INTU240119C004500002023-02-07 3:09PM EST450.0056.0055.3057.600.00-528041.87%
INTU240119C004600002023-02-02 11:33AM EST460.0067.4051.2053.000.00-24841.20%
INTU240119C004700002023-02-07 10:20AM EST470.0043.7047.1049.200.00-19140.90%
INTU240119C004800002023-02-06 3:11PM EST480.0039.5043.3045.500.00-240840.54%
INTU240119C004900002023-02-07 3:15PM EST490.0040.6039.8041.900.00-212940.12%
INTU240119C005000002023-01-30 1:11PM EST500.0033.2436.6038.400.00-15539.64%
INTU240119C005100002023-02-07 3:15PM EST510.0034.1033.4035.500.00-24039.43%
INTU240119C005200002023-02-08 12:17PM EST520.0030.8030.6032.60+2.40+8.45%624539.11%
INTU240119C005300002023-02-08 10:55AM EST530.0029.6827.9029.70+4.48+17.78%212238.67%
INTU240119C005400002023-02-02 11:23AM EST540.0034.5025.4027.200.00-15638.38%
INTU240119C005500002023-02-07 10:22AM EST550.0020.7023.1024.800.00-110438.05%
INTU240119C005600002023-02-02 3:15PM EST560.0029.1021.0022.600.00-166537.75%
INTU240119C005700002023-02-07 10:16AM EST570.0017.0019.0020.600.00-13237.49%
INTU240119C005800002023-02-02 2:07PM EST580.0026.3017.2018.800.00-74437.28%
INTU240119C005900002023-02-07 10:16AM EST590.0014.1015.5016.900.00-13836.88%
INTU240119C006000002023-02-02 2:07PM EST600.0015.0014.0015.30-6.90-31.51%150136.62%
INTU240119C006100002023-02-07 12:18PM EST610.0011.8012.6013.900.00-13736.43%
INTU240119C006200002023-02-02 2:07PM EST620.0018.1011.4012.500.00-517436.14%
INTU240119C006300002023-02-02 2:53PM EST630.0015.0010.2011.200.00-373935.84%
INTU240119C006400002023-02-02 3:28PM EST640.0013.709.3010.200.00-3216035.74%
INTU240119C006500002023-01-31 12:25PM EST650.008.008.209.100.00-12935.44%
INTU240119C006600002023-02-03 11:39AM EST660.008.707.508.100.00-12435.15%
INTU240119C006700002023-02-01 2:46PM EST670.007.206.707.400.00-13235.11%
INTU240119C006800002023-01-06 10:30AM EST680.005.405.506.300.00-22234.49%
INTU240119C006900002023-01-06 1:41PM EST690.005.505.205.700.00-220734.40%
INTU240119C007000002023-02-08 10:07AM EST700.005.114.805.40+0.52+11.33%37534.69%
INTU240119C007200002023-01-30 3:53PM EST720.003.603.804.300.00-12334.33%
INTU240119C007400002023-02-02 2:43PM EST740.004.703.003.500.00-14634.17%
INTU240119C007600002023-02-07 11:17AM EST760.002.352.452.800.00-112833.91%
INTU240119C007800002023-01-19 3:39PM EST780.001.351.952.450.00-1334.23%
INTU240119C008000002023-01-23 10:44AM EST800.001.750.803.400.00-45137.48%
INTU240119C008200002023-01-30 2:16PM EST820.001.550.603.000.00-11337.70%
INTU240119C008400002022-11-30 10:02AM EST840.003.390.652.950.00-11538.62%
INTU240119C008600002022-09-06 8:30AM EST860.003.400.000.000.00-1612.50%
INTU240119C008800002023-01-26 3:07PM EST880.000.850.302.050.00-31338.21%
INTU240119C009000002022-12-27 2:49PM EST900.001.030.201.500.00-61637.28%
INTU240119C009200002023-01-18 3:51PM EST920.000.280.201.650.00-11138.69%
INTU240119C009400002022-12-22 3:52PM EST940.000.950.101.400.00-7638.59%
INTU240119C009600002022-11-18 9:45AM EST960.001.100.201.900.00-1741.24%
INTU240119C009800002022-01-21 10:23AM EST980.0017.804.8012.000.00-1855.06%
INTU240119C010000002022-05-12 2:14PM EST1,000.004.400.003.700.00-1747.75%
INTU240119C010200002022-12-22 3:35PM EST1,020.000.680.051.050.00-4440.11%
INTU240119C010400002023-01-13 12:55PM EST1,040.000.150.100.300.00-21035.18%
INTU240119C010600002023-01-20 12:02PM EST1,060.000.150.051.000.00-1018741.26%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119P001750002023-02-08 11:48AM EST175.001.701.601.750.00-4538949.77%
INTU240119P001800002023-02-07 1:50PM EST180.002.031.402.000.00-21149.52%
INTU240119P001900002023-01-13 1:47PM EST190.004.101.053.600.00-1752.58%
INTU240119P001950002022-12-05 1:43PM EST195.005.604.305.500.00--154.79%
INTU240119P002000002023-01-09 2:49PM EST200.005.201.304.200.00-11051.36%
INTU240119P002100002022-11-07 11:04AM EST210.0011.307.608.500.00--157.15%
INTU240119P002200002022-11-18 10:49AM EST220.0012.108.309.000.00-61355.10%
INTU240119P002300002023-01-23 10:40AM EST230.005.504.605.000.00-1244.89%
INTU240119P002400002023-01-06 11:52AM EST240.0011.005.305.800.00-10010943.91%
INTU240119P002500002023-01-09 11:20AM EST250.0010.506.506.900.00-445243.31%
INTU240119P002600002023-02-07 3:44PM EST260.007.407.608.100.00-1022042.66%
INTU240119P002700002023-02-01 2:54PM EST270.008.008.809.400.00-223341.96%
INTU240119P002800002023-01-04 10:31AM EST280.0018.608.709.300.00-12839.22%
INTU240119P002900002023-02-03 2:27PM EST290.0011.6711.7012.300.00-220940.42%
INTU240119P003000002023-02-03 11:32AM EST300.0011.9013.5014.000.00-539839.70%
INTU240119P003100002023-02-02 2:34PM EST310.0012.4015.3015.900.00-75039.02%
INTU240119P003200002023-02-03 11:26AM EST320.0015.8017.4018.200.00-24938.55%
INTU240119P003300002023-02-02 2:34PM EST330.0016.0019.6020.300.00-85237.73%
INTU240119P003400002023-02-07 2:19PM EST340.0022.6022.1022.900.00-721737.18%
INTU240119P003500002023-02-06 1:11PM EST350.0027.2024.9025.800.00-358036.69%
INTU240119P003600002023-02-03 1:09PM EST360.0027.2027.8028.800.00-54336.11%
INTU240119P003700002023-02-07 3:31PM EST370.0030.1031.0031.800.00-15335.37%
INTU240119P003800002023-02-02 11:30AM EST380.0026.7034.5035.400.00-49334.88%
INTU240119P003900002023-02-07 10:18AM EST390.0041.1038.1039.200.00-214634.37%
INTU240119P004000002023-02-07 11:37AM EST400.0044.3042.1043.900.00-169434.26%
INTU240119P004100002023-02-07 1:57PM EST410.0048.9046.3048.100.00-405033.66%
INTU240119P004200002023-02-02 3:16PM EST420.0042.1050.9052.600.00-1218133.08%
INTU240119P004300002023-02-07 1:54PM EST430.0058.6055.5057.400.00-1231232.53%
INTU240119P004400002023-02-02 11:30AM EST440.0048.2060.6061.500.00-29531.38%
INTU240119P004500002023-02-07 1:37PM EST450.0069.9065.7068.100.00-44631.59%
INTU240119P004600002022-12-27 10:14AM EST460.00102.5074.6077.200.00-23933.16%
INTU240119P004700002023-02-07 1:51PM EST470.0081.4077.2078.600.00-124629.84%
INTU240119P004800002023-02-06 3:11PM EST480.0087.8083.4084.600.00-73229.15%
INTU240119P004900002022-12-20 2:08PM EST490.00120.40117.90118.800.00-11745.99%
INTU240119P005000002023-02-02 10:52AM EST500.0079.3596.7098.000.00-14828.12%
INTU240119P005100002022-12-21 10:19AM EST510.00132.70120.40122.600.00-3939.26%
INTU240119P005200002022-12-19 2:46PM EST520.00146.40138.00141.900.00-21446.69%
INTU240119P005300002023-02-02 2:17PM EST530.0098.90118.00121.500.00-164627.63%
INTU240119P005400002023-01-19 11:43AM EST540.00161.80125.80128.700.00-2726.60%
INTU240119P005500002023-02-03 3:45PM EST550.00135.10133.00135.900.00-15225325.23%
INTU240119P005600002022-11-04 11:03AM EST560.00208.08157.80162.800.00-5239.77%
INTU240119P005700002022-12-20 12:45PM EST570.00187.20187.60189.400.00-11351.57%
INTU240119P005800002022-12-19 11:10AM EST580.00203.00191.00198.100.00-11750.24%
INTU240119P005900002023-02-08 12:14PM EST590.00169.50167.40170.60-39.30-18.82%3722.85%
INTU240119P006000002022-12-22 12:42PM EST600.00222.50200.00203.500.00-11145.00%
INTU240119P006100002022-12-15 12:12PM EST610.00213.20213.10220.100.00-2750.75%
INTU240119P006200002023-01-24 1:36PM EST620.00217.42194.60199.500.00-2023.26%
INTU240119P006300002022-08-23 1:32PM EST630.00189.07233.00236.800.00-2350.59%
INTU240119P006400002022-11-28 12:38PM EST640.00249.56259.20265.000.00-2062.06%
INTU240119P006600002022-10-03 2:41PM EST660.00263.20268.90276.300.00-29957.70%
INTU240119P006700002022-10-03 2:41PM EST670.00273.05278.60286.200.00-2058.53%
INTU240119P006900002022-02-24 9:49AM EST690.00245.20236.00245.500.00-1040.00%
INTU240119P007000002021-12-13 12:07PM EST700.00147.040.000.000.00-10000.00%
INTU240119P007200002022-03-21 9:56AM EST720.00262.10238.90247.400.00--00.00%
INTU240119P007600002022-04-21 1:43PM EST760.00295.10387.50397.500.00-1080.04%
INTU240119P007800002022-05-13 8:30AM EST780.00420.200.000.000.00-140.00%
INTU240119P010400002022-04-14 9:18AM EST1,040.00576.01663.00673.000.00--095.32%
INTU240119P010600002021-12-13 12:01AM EST1,060.00416.920.000.000.00--00.00%