Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
666.52+3.63 (+0.55%)
At close: 04:00PM EST
666.52 0.00 (0.00%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240719C004800002024-01-03 10:43AM EST480.00134.22172.30179.100.00-100.00%
INTU240719C005100002023-12-07 1:43PM EST510.0096.80106.50110.500.00-110.00%
INTU240719C005200002024-02-23 1:47PM EST520.00159.53158.30162.200.00-1643.81%
INTU240719C005300002024-01-03 10:34AM EST530.0095.08129.70134.500.00-120.00%
INTU240719C005400002024-02-23 9:50AM EST540.00133.42142.30144.700.00-2241.66%
INTU240719C005500002024-02-23 9:50AM EST550.00124.89133.60136.200.00-27040.70%
INTU240719C005600002024-02-08 1:01PM EST560.00120.10124.70128.100.00-18339.98%
INTU240719C005700002024-02-08 12:26PM EST570.00110.24117.10119.200.00-31538.48%
INTU240719C005800002024-02-23 1:47PM EST580.00108.93109.00111.300.00-15937.71%
INTU240719C005900002024-02-28 12:33PM EST590.0097.00101.00102.900.00-119136.45%
INTU240719C006000002024-02-07 2:33PM EST600.0085.4093.8095.300.00-12535.67%
INTU240719C006100002024-02-21 1:38PM EST610.0071.2086.7087.900.00-11434.89%
INTU240719C006200002024-01-26 10:32AM EST620.0069.0174.5078.300.00-51832.50%
INTU240719C006300002024-02-01 10:49AM EST630.0054.0071.3073.900.00-4833.45%
INTU240719C006400002024-02-21 11:52AM EST640.0053.8066.3067.500.00-35332.89%
INTU240719C006500002024-02-23 9:30AM EST650.0055.6860.5061.400.00-34832.35%
INTU240719C006600002024-02-29 10:17AM EST660.0053.0054.5055.500.00-17631.77%
INTU240719C006700002024-02-28 3:12PM EST670.0046.0049.3050.000.00-25631.26%
INTU240719C006800002024-02-29 10:42AM EST680.0045.0044.2044.900.00-12830.81%
INTU240719C006900002024-02-27 3:48PM EST690.0042.0039.6040.200.00-134230.42%
INTU240719C007000002024-02-29 2:17PM EST700.0035.5035.5035.900.00-24430.09%
INTU240719C007100002024-02-28 12:30PM EST710.0029.6831.5032.000.00-41629.82%
INTU240719C007200002024-02-28 12:30PM EST720.0026.1026.5028.40-0.22-0.84%41629.56%
INTU240719C007300002024-02-28 2:06PM EST730.0023.4024.7025.100.00-11529.30%
INTU240719C007400002024-02-26 3:00PM EST740.0023.5621.7023.800.00-41030.22%
INTU240719C007600002024-02-23 9:30AM EST760.0016.0716.7017.200.00-32928.82%
INTU240719C007800002024-02-23 2:55PM EST780.0013.4012.7013.300.00-135828.67%
INTU240719C008000002024-02-27 9:30AM EST800.0010.588.2011.800.00-118730.02%
INTU240719C008200002024-02-28 11:02AM EST820.007.507.207.500.00-20320728.18%
INTU240719C008600002024-02-23 1:02PM EST860.004.784.004.400.00-2228.35%
INTU240719C009000002024-02-23 10:04AM EST900.002.482.252.500.00-1110728.43%
INTU240719C009200002024-02-22 3:55PM EST920.002.661.450.000.00-2312.50%
INTU240719C009400002024-02-22 11:55AM EST940.001.700.000.000.00-3512.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240719P002600002024-01-11 3:14PM EST260.000.550.002.800.00-1073.97%
INTU240719P003000002023-11-06 1:40PM EST300.003.700.104.800.00--169.76%
INTU240719P003100002023-12-28 12:59PM EST310.000.870.004.600.00-4066.44%
INTU240719P003600002023-12-07 3:35PM EST360.002.290.602.550.00-1151.31%
INTU240719P003700002024-01-04 12:49PM EST370.002.440.851.600.00--149.41%
INTU240719P003800002024-02-15 11:32AM EST380.001.450.100.000.00--112.50%
INTU240719P003900002023-12-07 3:35PM EST390.003.720.107.200.00-1553.08%
INTU240719P004000002024-02-27 12:33PM EST400.001.300.302.250.00-216346.33%
INTU240719P004100002024-02-13 3:18PM EST410.002.610.000.000.00-1312.50%
INTU240719P004200002023-11-29 10:55AM EST420.005.902.204.500.00-51448.98%
INTU240719P004300002024-01-05 10:20AM EST430.005.502.553.100.00-14143.28%
INTU240719P004400002024-02-20 10:34AM EST440.003.520.000.000.00-14012.50%
INTU240719P004500002024-02-20 2:16PM EST450.003.700.000.000.00-667212.50%
INTU240719P004600002024-02-20 10:34AM EST460.004.560.000.000.00-102912.50%
INTU240719P004700002024-01-18 3:53PM EST470.007.204.104.800.00-43239.58%
INTU240719P004800002024-02-27 1:34PM EST480.003.402.103.600.00-13535.19%
INTU240719P004900002024-02-01 1:31PM EST490.006.903.403.900.00-32734.02%
INTU240719P005000002024-02-22 3:34PM EST500.006.043.904.400.00-4530333.17%
INTU240719P005100002024-02-08 2:53PM EST510.007.603.605.000.00-32232.40%
INTU240719P005200002024-02-27 1:34PM EST520.005.895.205.900.00-12731.96%
INTU240719P005300002024-02-29 2:56PM EST530.006.605.906.800.00-12731.36%
INTU240719P005400002024-01-29 10:54AM EST540.0012.007.808.700.00-27831.82%
INTU240719P005500002024-02-23 10:24AM EST550.009.088.108.700.00-115629.84%
INTU240719P005600002024-02-23 9:35AM EST560.0012.509.4010.200.00-118429.47%
INTU240719P005700002024-02-23 11:01AM EST570.0012.9911.0011.800.00-28429.00%
INTU240719P005800002024-02-29 3:56PM EST580.0014.2012.6013.400.00-47728.36%
INTU240719P005900002024-02-27 12:10PM EST590.0015.1014.4015.200.00-1417027.72%
INTU240719P006000002024-02-29 10:10AM EST600.0017.6216.8017.500.00-113427.31%
INTU240719P006100002024-02-29 2:06PM EST610.0020.1519.1019.900.00-415826.77%
INTU240719P006200002024-02-29 3:20PM EST620.0023.4022.0022.800.00-95526.40%
INTU240719P006300002024-02-26 3:23PM EST630.0027.2025.3025.900.00-26925.94%
INTU240719P006400002024-02-26 10:11AM EST640.0034.4028.6029.300.00-34425.48%
INTU240719P006500002024-02-26 10:11AM EST650.0038.7032.4033.100.00-15925.05%
INTU240719P006600002024-02-26 10:11AM EST660.0043.4036.5037.300.00-44324.64%
INTU240719P006700002024-02-28 10:13AM EST670.0043.5040.9043.700.00-24325.34%
INTU240719P006800002024-02-27 3:48PM EST680.0045.7046.3046.900.00-214023.87%
INTU240719P006900002024-02-27 10:51AM EST690.0053.3051.5052.200.00-41823.43%
INTU240719P007000002024-02-23 9:30AM EST700.0067.0057.2058.100.00-1123.11%
INTU240719P007100002024-02-16 2:19PM EST710.0072.4060.7067.900.00-1125.06%