INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119C001750002023-02-06 12:58PM EDT175.00247.07245.20252.200.00-120.00%
INTU240119C001800002023-03-08 3:25PM EDT180.00242.50270.90276.400.00-11117.81%
INTU240119C001850002022-06-10 9:32AM EDT185.00218.25232.20240.000.00-110.00%
INTU240119C001900002023-05-24 9:32AM EDT190.00235.50242.30248.600.00--170.26%
INTU240119C002200002022-08-26 12:47PM EDT220.00247.00190.10196.100.00-110.00%
INTU240119C002300002023-05-24 9:32AM EDT230.00198.00204.20210.700.00-1261.04%
INTU240119C002400002022-03-01 12:13PM EDT240.00254.00256.00264.400.00-33148.91%
INTU240119C002500002023-05-30 9:53AM EDT250.00183.10187.50191.100.00-1558.13%
INTU240119C002600002023-01-17 4:24PM EDT260.00151.90164.00169.100.00-550.00%
INTU240119C002700002023-02-02 12:16PM EDT270.00198.71154.30159.100.00-110.00%
INTU240119C002800002023-05-30 10:11AM EDT280.00152.20160.50164.100.00--353.35%
INTU240119C003000002023-05-24 2:49PM EDT300.00130.43142.90145.400.00-22151.23%
INTU240119C003100002023-05-25 12:47PM EDT310.00123.25134.40136.800.00-1249.75%
INTU240119C003200002023-05-25 12:47PM EDT320.00115.25126.20128.300.00--248.28%
INTU240119C003300002023-05-25 12:46PM EDT330.00107.45117.90121.200.00-2248.23%
INTU240119C003400002023-03-28 1:02PM EDT340.00111.00112.90116.300.00-12250.12%
INTU240119C003500002023-06-02 9:58AM EDT350.0098.62101.70105.10+6.12+6.62%4745.51%
INTU240119C003600002023-05-25 1:29PM EDT360.0085.8094.3096.800.00-11243.73%
INTU240119C003700002023-05-24 2:07PM EDT370.0080.4687.2090.000.00-1218243.18%
INTU240119C003800002023-05-30 3:16PM EDT380.0066.7079.8082.100.00-11441.50%
INTU240119C003900002023-05-23 9:54AM EDT390.0099.9172.8075.100.00-15140.43%
INTU240119C004000002023-06-02 12:05PM EDT400.0066.7066.4068.70+1.70+2.62%243739.66%
INTU240119C004100002023-06-01 2:31PM EDT410.0059.2860.5062.200.00-311538.62%
INTU240119C004200002023-06-02 9:40AM EDT420.0055.4554.4056.40+2.55+4.82%111137.91%
INTU240119C004300002023-05-31 3:54PM EDT430.0044.5149.2050.700.00-418837.07%
INTU240119C004400002023-05-26 11:24AM EDT440.0044.1044.5045.400.00-1538736.32%
INTU240119C004500002023-05-30 1:53PM EDT450.0032.1039.3040.800.00-935935.87%
INTU240119C004600002023-05-26 3:52PM EDT460.0032.4534.8036.500.00-4810135.41%
INTU240119C004700002023-06-01 11:23AM EDT470.0029.6330.5032.200.00-117334.74%
INTU240119C004800002023-06-01 11:43AM EDT480.0026.8026.7028.700.00-3841734.44%
INTU240119C004900002023-06-02 3:36PM EDT490.0023.9023.4024.60+0.60+2.58%217133.46%
INTU240119C005000002023-06-01 11:00AM EDT500.0021.4020.3021.50+1.69+8.57%151133.03%
INTU240119C005100002023-06-01 11:41AM EDT510.0017.6017.3018.300.00-212232.27%
INTU240119C005200002023-06-01 11:41AM EDT520.0015.2014.8015.800.00-448031.87%
INTU240119C005300002023-05-30 10:50AM EDT530.0012.0012.9013.700.00-1318231.60%
INTU240119C005400002023-05-26 11:24AM EDT540.0012.0010.7011.600.00-25231.12%
INTU240119C005500002023-05-31 2:20PM EDT550.009.909.309.90+1.05+11.86%130030.81%
INTU240119C005600002023-05-30 10:29AM EDT560.007.607.908.500.00-221730.62%
INTU240119C005700002023-05-24 3:02PM EDT570.006.486.707.200.00-33130.34%
INTU240119C005800002023-06-02 3:59PM EDT580.005.955.706.10+0.25+4.39%17630.11%
INTU240119C005900002023-06-01 3:17PM EDT590.004.904.805.200.00-18429.98%
INTU240119C006000002023-06-02 3:25PM EDT600.004.204.004.40+0.40+10.53%654329.81%
INTU240119C006100002023-06-01 3:20PM EDT610.003.503.403.800.00-13729.81%
INTU240119C006200002023-06-01 3:18PM EDT620.003.002.903.200.00-117629.66%
INTU240119C006300002023-03-09 1:52PM EDT630.006.239.4010.200.00-13841.13%
INTU240119C006400002023-06-02 3:59PM EDT640.002.202.052.35+0.05+2.33%116329.63%
INTU240119C006500002023-06-02 3:35PM EDT650.001.811.752.05+0.26+16.77%529529.72%
INTU240119C006600002023-05-26 10:48AM EDT660.001.651.101.950.00-13030.29%
INTU240119C006700002023-05-24 10:47AM EDT670.001.600.702.950.00-12533.69%
INTU240119C006800002023-05-26 10:48AM EDT680.001.201.001.850.00-12131.62%
INTU240119C006900002023-05-31 9:34AM EDT690.000.950.501.700.00-224231.93%
INTU240119C007000002023-06-01 1:52PM EDT700.000.900.851.200.00-28530.86%
INTU240119C007200002023-03-31 2:15PM EDT720.003.070.604.900.00-22241.94%
INTU240119C007400002023-05-24 9:36AM EDT740.000.600.201.500.00-24934.88%
INTU240119C007600002023-06-02 1:04PM EDT760.000.550.550.95-0.05-8.33%214433.79%
INTU240119C007800002023-01-19 4:39PM EDT780.001.350.652.450.00-1340.78%
INTU240119C008000002023-05-04 3:23PM EDT800.000.600.251.500.00-25038.83%
INTU240119C008200002023-01-30 3:16PM EDT820.001.550.301.600.00-11340.46%
INTU240119C008400002023-05-30 9:30AM EDT840.000.300.050.550.00-118335.86%
INTU240119C008600002023-03-28 11:43AM EDT860.000.420.050.600.00-1937.33%
INTU240119C008800002023-05-24 2:55PM EDT880.000.190.101.500.00-21543.52%
INTU240119C009000002022-12-27 3:49PM EDT900.001.030.201.500.00-61644.61%
INTU240119C009200002023-01-18 4:51PM EDT920.000.280.151.200.00-11144.21%
INTU240119C009400002022-12-22 4:52PM EDT940.000.950.101.400.00-7646.23%
INTU240119C009600002022-11-18 10:45AM EDT960.001.100.201.900.00-1749.43%
INTU240119C009800002022-01-21 11:23AM EDT980.0017.804.8012.000.00-1866.07%
INTU240119C010000002022-05-12 3:14PM EDT1,000.004.400.003.700.00-1751.20%
INTU240119C010200002022-12-22 4:35PM EDT1,020.000.680.051.050.00-4448.13%
INTU240119C010400002023-03-24 9:30AM EDT1,040.000.300.000.800.00-11447.31%
INTU240119C010600002023-03-10 2:59PM EDT1,060.000.150.001.600.00-118652.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240119P001750002023-05-30 3:19PM EDT175.000.550.151.000.00-4647551.88%
INTU240119P001800002023-05-09 3:10PM EDT180.000.900.201.500.00-42353.35%
INTU240119P001850002023-02-06 11:41AM EDT185.002.250.802.650.00--358.24%
INTU240119P001900002023-01-13 2:47PM EDT190.004.101.153.800.00-1760.54%
INTU240119P001950002022-12-05 2:43PM EDT195.005.604.305.500.00--168.15%
INTU240119P002000002023-05-30 12:40PM EDT200.001.100.502.100.00-32350.79%
INTU240119P002100002022-11-07 12:04PM EDT210.0011.307.608.500.00--171.12%
INTU240119P002200002023-06-02 3:35PM EDT220.001.301.001.95-0.85-39.53%507448.54%
INTU240119P002300002023-05-16 12:10PM EDT230.002.501.002.500.00-21448.02%
INTU240119P002400002023-05-30 3:35PM EDT240.002.801.402.900.00-311246.63%
INTU240119P002500002023-05-30 3:33PM EDT250.003.431.703.700.00-245746.31%
INTU240119P002600002023-06-01 10:59AM EDT260.003.402.004.400.00-122745.36%
INTU240119P002700002023-05-26 1:29PM EDT270.004.303.203.700.00-223340.80%
INTU240119P002800002023-06-02 3:48PM EDT280.004.104.004.30-1.50-26.79%64139.63%
INTU240119P002900002023-05-25 10:45AM EDT290.004.904.605.40-2.53-34.05%140539.33%
INTU240119P003000002023-05-26 12:49PM EDT300.007.005.806.400.00-244638.52%
INTU240119P003100002023-05-17 10:19AM EDT310.0010.526.607.300.00-114737.32%
INTU240119P003200002023-05-24 11:59AM EDT320.0011.607.808.600.00-144936.56%
INTU240119P003300002023-06-02 3:53PM EDT330.009.809.1010.20-1.70-14.78%121335.97%
INTU240119P003400002023-05-25 11:56AM EDT340.0015.7010.9011.900.00-134535.25%
INTU240119P003500002023-05-25 10:39AM EDT350.0018.4512.7013.800.00-1112634.51%
INTU240119P003600002023-06-02 10:23AM EDT360.0017.0814.7015.80-0.72-4.04%110433.64%
INTU240119P003700002023-05-26 3:54PM EDT370.0021.6017.3018.500.00-18233.23%
INTU240119P003800002023-05-31 3:20PM EDT380.0026.2019.6020.900.00-384232.27%
INTU240119P003900002023-05-31 2:59PM EDT390.0029.4022.7023.900.00-2826831.61%
INTU240119P004000002023-06-01 12:06PM EDT400.0029.4825.9027.200.00-272530.94%
INTU240119P004100002023-06-01 11:41AM EDT410.0033.6029.5030.800.00-416130.24%
INTU240119P004200002023-06-02 10:30AM EDT420.0036.7033.3035.00-4.43-10.77%122529.74%
INTU240119P004300002023-06-01 9:45AM EDT430.0043.4537.7039.100.00-234228.89%
INTU240119P004400002023-05-31 3:54PM EDT440.0050.5742.1043.400.00-1013227.91%
INTU240119P004500002023-05-26 11:37AM EDT450.0051.6047.2049.000.00-216027.60%
INTU240119P004600002023-05-25 9:31AM EDT460.0065.1052.6054.500.00-16526.92%
INTU240119P004700002023-05-02 3:15PM EDT470.0061.9064.8067.000.00-16631.24%
INTU240119P004800002023-05-08 11:58AM EDT480.0076.6164.6066.800.00-65925.61%
INTU240119P004900002023-05-03 3:13PM EDT490.0079.3071.3073.700.00-63725.07%
INTU240119P005000002023-05-08 2:07PM EDT500.0089.0078.2080.400.00-15623.99%
INTU240119P005100002023-05-08 1:43PM EDT510.0095.2085.8088.300.00-11923.65%
INTU240119P005200002023-05-25 11:25AM EDT520.00109.8093.7096.100.00-13916722.84%
INTU240119P005300002023-05-08 1:43PM EDT530.00110.50101.80105.700.00-24823.81%
INTU240119P005400002023-05-10 1:17PM EDT540.00117.10110.80112.900.00-21321.30%
INTU240119P005500002023-05-19 9:49AM EDT550.00108.40119.80122.900.00-225622.52%
INTU240119P005600002023-05-04 3:42PM EDT560.00139.40128.60131.400.00-1020.78%
INTU240119P005700002023-05-03 3:13PM EDT570.00142.10138.50141.100.00-1721.11%
INTU240119P005800002023-05-25 9:31AM EDT580.00165.00148.30151.400.00-4022.88%
INTU240119P005900002023-02-08 1:14PM EDT590.00169.50192.20198.600.00-3559.81%
INTU240119P006000002023-03-01 4:29PM EDT600.00201.30153.90159.400.00-2900.00%
INTU240119P006100002022-12-15 1:12PM EDT610.00213.20213.10220.100.00-2763.64%
INTU240119P006200002023-01-24 2:36PM EDT620.00217.42203.00213.000.00-2053.48%
INTU240119P006300002022-08-23 2:32PM EDT630.00189.07233.00236.800.00-2364.96%
INTU240119P006400002022-11-28 1:38PM EDT640.00249.56259.20265.000.00-2079.87%
INTU240119P006600002022-10-03 3:41PM EDT660.00263.20268.90276.300.00-29975.02%
INTU240119P006700002022-10-03 3:41PM EDT670.00273.05278.60286.200.00-2076.08%
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 EDT760.00295.10387.50397.500.00-10101.82%
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--0121.07%
INTU240119P010600002021-12-13 1:01AM EDT1,060.00416.920.000.000.00--00.00%