Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.49+4.61 (+0.73%)
At close: 04:00PM EDT
635.35 -0.14 (-0.02%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU241018C004000002024-03-07 11:01AM EDT400.00265.60244.20250.800.00--157.18%
INTU241018C004700002024-03-08 2:50PM EDT470.00195.90180.60186.000.00-1150.35%
INTU241018C004900002024-03-07 1:18PM EDT490.00186.00163.70168.300.00--147.71%
INTU241018C005000002024-04-02 10:58AM EDT500.00147.200.000.000.00-200.00%
INTU241018C005900002024-04-23 11:02AM EDT590.0080.100.000.000.00-100.00%
INTU241018C006200002024-04-16 12:08PM EDT620.0058.200.000.000.00-100.00%
INTU241018C006400002024-04-18 2:25PM EDT640.0044.100.000.000.00-100.20%
INTU241018C006500002024-04-12 2:05PM EDT650.0047.000.000.000.00-500.78%
INTU241018C006600002024-04-12 2:05PM EDT660.0043.000.000.000.00-501.56%
INTU241018C006700002024-04-12 11:47AM EDT670.0039.800.000.000.00-101.56%
INTU241018C006800002024-04-18 2:28PM EDT680.0029.200.000.000.00-101.56%
INTU241018C006900002024-04-11 3:14PM EDT690.0034.600.000.000.00-1103.13%
INTU241018C007000002024-04-19 11:28AM EDT700.0021.380.000.000.00-103.13%
INTU241018C007100002024-04-19 1:21PM EDT710.0019.200.000.000.00-203.13%
INTU241018C007200002024-04-22 12:15PM EDT720.0017.100.000.000.00-303.13%
INTU241018C007300002024-04-19 12:10PM EDT730.0014.900.000.000.00-803.13%
INTU241018C007400002024-04-22 9:58AM EDT740.0014.400.000.000.00-203.13%
INTU241018C007500002024-04-24 11:01AM EDT750.0017.750.000.000.00-506.25%
INTU241018C007600002024-04-11 1:42PM EDT760.0015.850.000.000.00-106.25%
INTU241018C007700002024-04-23 10:33AM EDT770.0013.000.000.000.00-206.25%
INTU241018C007800002024-04-19 12:36PM EDT780.008.100.000.000.00-106.25%
INTU241018C008000002024-04-03 3:01PM EDT800.0010.500.000.000.00-106.25%
INTU241018C008400002024-02-26 4:05PM EDT840.0015.8010.2011.100.00-1234.98%
INTU241018C008600002024-04-23 12:20PM EDT860.004.000.000.000.00-1006.25%
INTU241018C008800002024-04-09 10:36AM EDT880.005.300.000.000.00-106.25%
INTU241018C009000002024-02-29 3:05PM EDT900.007.904.906.000.00--134.56%
INTU241018C009200002024-04-01 2:20PM EDT920.003.400.000.000.00--012.50%
INTU241018C009400002024-02-23 4:07PM EDT940.005.322.503.800.00-1134.13%
INTU241018C009600002024-03-05 2:04PM EDT960.002.671.402.550.00-2132.93%
INTU241018C009800002024-04-15 9:30AM EDT980.002.750.000.000.00-1012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU241018P003300002024-04-08 10:45AM EDT330.002.100.000.000.00-5012.50%
INTU241018P003600002024-04-23 9:30AM EDT360.001.750.000.000.00-2012.50%
INTU241018P003900002024-03-08 10:30AM EDT390.003.102.053.500.00-1143.82%
INTU241018P004200002024-04-18 2:46PM EDT420.003.960.000.000.00--012.50%
INTU241018P004400002024-03-15 3:44PM EDT440.005.804.605.100.00--1037.78%
INTU241018P004500002024-02-23 10:35AM EDT450.006.304.805.400.00-3336.45%
INTU241018P004700002024-04-19 11:50AM EDT470.008.500.000.000.00-406.25%
INTU241018P004800002024-04-15 11:47AM EDT480.007.900.000.000.00-106.25%
INTU241018P004900002024-04-10 11:07AM EDT490.008.300.000.000.00--06.25%
INTU241018P005000002024-03-28 2:57PM EDT500.008.300.000.000.00-106.25%
INTU241018P005100002024-04-12 3:24PM EDT510.0012.400.000.000.00-106.25%
INTU241018P005200002024-02-29 12:25PM EDT520.0011.5010.3010.900.00--230.15%
INTU241018P005300002024-04-18 3:53PM EDT530.0018.200.000.000.00-1406.25%
INTU241018P005400002024-04-22 1:49PM EDT540.0018.900.000.000.00-406.25%
INTU241018P005500002024-04-23 10:20AM EDT550.0017.500.000.000.00-103.13%
INTU241018P005600002024-04-15 10:36AM EDT560.0022.600.000.000.00-103.13%
INTU241018P005700002024-04-24 11:01AM EDT570.0020.900.000.000.00-203.13%
INTU241018P005800002024-04-19 12:47PM EDT580.0035.330.000.000.00-103.13%
INTU241018P005900002024-04-01 9:44AM EDT590.0025.100.000.000.00-101.56%
INTU241018P006000002024-04-23 10:22AM EDT600.0032.700.000.000.00-101.56%
INTU241018P006100002024-04-15 10:30AM EDT610.0040.000.000.000.00-101.56%
INTU241018P006200002024-04-12 11:08AM EDT620.0045.800.000.000.00-600.78%
INTU241018P006300002024-04-18 2:21PM EDT630.0055.700.000.000.00-100.39%
INTU241018P006400002024-04-19 9:47AM EDT640.0060.200.000.000.00-100.00%
INTU241018P006500002024-04-12 3:38PM EDT650.0061.300.000.000.00-1700.00%
INTU241018P006600002024-04-11 10:29AM EDT660.0064.500.000.000.00-100.00%
INTU241018P006700002024-04-09 2:30PM EDT670.0063.900.000.000.00-1000.00%
INTU241018P006900002024-03-14 1:49PM EDT690.0071.9085.0087.700.00-1130.66%
INTU241018P007000002024-02-27 12:10PM EDT700.0070.1075.3078.900.00--520.70%
INTU241018P007100002024-02-27 12:24PM EDT710.0075.3081.5083.400.00-2318.18%