Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
416.45-6.17 (-1.46%)
At close: 04:00PM EST
418.00 +1.55 (+0.37%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117C001850002023-01-25 11:33AM EST185.00227.200.000.000.00--00.00%
INTU250117C002600002022-09-28 8:31AM EST260.00185.70194.40211.500.00--159.23%
INTU250117C002700002022-11-04 9:25AM EST270.00145.38179.10188.000.00-1252.90%
INTU250117C002800002022-09-28 8:31AM EST280.00172.70181.30198.400.00--157.79%
INTU250117C002900002022-12-30 12:32PM EST290.00153.15173.60179.500.00-1152.81%
INTU250117C003000002023-01-20 1:00PM EST300.00145.210.000.000.00-100.00%
INTU250117C003100002023-01-13 3:39PM EST310.00142.700.000.000.00-100.00%
INTU250117C003200002022-09-28 8:31AM EST320.00148.50162.00170.500.00--155.78%
INTU250117C003300002022-09-28 8:31AM EST330.00142.800.000.000.00--00.00%
INTU250117C003400002023-01-20 3:51PM EST340.00123.400.000.000.00-300.00%
INTU250117C003500002022-09-28 8:31AM EST350.00131.800.000.000.00-100.00%
INTU250117C003600002022-12-22 3:25PM EST360.00109.05112.80119.600.00-1641.38%
INTU250117C003700002022-11-09 12:09PM EST370.00101.00115.70123.300.00-1245.49%
INTU250117C003800002023-01-25 10:12AM EST380.0096.680.000.000.00-100.00%
INTU250117C003900002023-01-25 2:51PM EST390.00100.000.000.000.00-200.00%
INTU250117C004000002023-01-27 1:59PM EST400.00111.500.000.000.00-100.00%
INTU250117C004100002023-01-26 1:24PM EST410.0094.000.000.000.00-1500.00%
INTU250117C004200002023-01-26 3:25PM EST420.0091.700.000.000.00-100.20%
INTU250117C004300002023-01-11 11:56AM EST430.0083.500.000.000.00-100.39%
INTU250117C004400002022-10-10 9:43AM EST440.0078.6069.6076.800.00-1237.17%
INTU250117C004500002023-01-24 12:30PM EST450.0075.940.000.000.00-101.56%
INTU250117C004600002023-01-10 2:40PM EST460.0071.550.000.000.00-101.56%
INTU250117C004700002022-12-29 3:06PM EST470.0070.0074.8080.600.00-5343.11%
INTU250117C004800002023-01-19 2:21PM EST480.0055.300.000.000.00-201.56%
INTU250117C004900002022-10-31 10:03AM EST490.0087.3061.0068.700.00--140.54%
INTU250117C005000002023-01-11 11:44AM EST500.0058.270.000.000.00-103.13%
INTU250117C005100002022-10-31 2:31PM EST510.0080.9063.7070.300.00--643.57%
INTU250117C005200002022-11-30 10:34AM EST520.0056.6049.6054.100.00-1237.69%
INTU250117C005300002022-10-31 2:35PM EST530.0074.5057.9063.800.00--442.94%
INTU250117C005400002022-11-15 11:28AM EST540.0061.3050.3054.600.00-24639.97%
INTU250117C005500002022-10-31 12:57PM EST550.0068.2051.0057.400.00--442.18%
INTU250117C005600002022-11-15 11:28AM EST560.0055.4046.1049.900.00-242539.83%
INTU250117C005700002022-12-12 2:46PM EST570.0047.9637.0044.400.00-8738.28%
INTU250117C005800002022-12-01 10:53AM EST580.0050.2035.7042.800.00--138.43%
INTU250117C005900002022-12-12 2:58PM EST590.0043.5833.0039.500.00-151937.75%
INTU250117C006000002023-01-27 1:01PM EST600.0037.000.000.000.00-106.25%
INTU250117C006100002023-01-05 2:52PM EST610.0031.120.000.000.00-106.25%
INTU250117C006200002022-12-01 1:52PM EST620.0040.4028.6034.700.00-4737.84%
INTU250117C006300002022-11-30 10:43AM EST630.0032.1026.8031.700.00--137.11%
INTU250117C006400002022-12-01 3:35PM EST640.0037.6025.1031.700.00--337.83%
INTU250117C006500002023-01-25 1:18PM EST650.0021.900.000.000.00-206.25%
INTU250117C006600002022-12-22 2:37PM EST660.0022.3018.9025.400.00-1635.94%
INTU250117C006700002022-12-14 11:58AM EST670.0036.4018.1024.600.00-1836.15%
INTU250117C006800002023-01-25 2:56PM EST680.0018.400.000.000.00-406.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117P001850002023-01-24 3:50PM EST185.007.500.000.000.00-1012.50%
INTU250117P001900002022-12-06 12:00PM EST190.0012.0010.7015.000.00-1350.43%
INTU250117P001950002022-12-16 9:38AM EST195.0012.509.2013.000.00-2549.22%
INTU250117P002000002022-12-23 1:31PM EST200.0013.508.8012.400.00-11747.15%
INTU250117P002100002022-11-17 11:03AM EST210.0017.7014.9017.700.00--350.33%
INTU250117P002200002022-12-02 10:54AM EST220.0016.3015.3019.400.00-41249.29%
INTU250117P002300002022-10-18 2:41PM EST230.0018.6019.3023.900.00--050.67%
INTU250117P002400002022-10-18 9:01AM EST240.0021.7021.6026.000.00-1149.72%
INTU250117P002500002023-01-24 10:35AM EST250.0018.000.000.000.00-506.25%
INTU250117P002600002023-01-24 10:33AM EST260.0020.100.000.000.00-706.25%
INTU250117P002800002022-11-30 2:19PM EST280.0031.0029.5034.500.00--145.52%
INTU250117P003000002023-01-26 12:11PM EST300.0028.500.000.000.00-106.25%
INTU250117P003100002023-01-19 2:00PM EST310.0038.800.000.000.00-303.13%
INTU250117P003200002022-12-12 10:37AM EST320.0042.0039.4045.100.00-1641.98%
INTU250117P003300002023-01-18 1:49PM EST330.0044.500.000.000.00-103.13%
INTU250117P003400002023-01-25 11:15AM EST340.0045.200.000.000.00-103.13%
INTU250117P003500002023-01-27 10:31AM EST350.0041.200.000.000.00-203.13%
INTU250117P003600002022-12-22 1:19PM EST360.0063.9649.6053.100.00-1236.43%
INTU250117P003700002023-01-26 10:48AM EST370.0051.410.000.000.00-501.56%
INTU250117P003800002023-01-30 3:46PM EST380.0052.000.000.000.00-1001.56%
INTU250117P003900002023-01-26 10:03AM EST390.0059.400.000.000.00-400.78%
INTU250117P004000002023-01-26 11:16AM EST400.0065.000.000.000.00-400.78%
INTU250117P004100002022-12-08 2:45PM EST410.0080.1081.8087.100.00-2839.57%
INTU250117P004200002022-11-16 2:32PM EST420.0090.9090.3096.400.00-2341.01%
INTU250117P004300002023-01-23 2:18PM EST430.0080.300.000.000.00-100.00%
INTU250117P004400002022-11-16 2:45PM EST440.00101.20101.20107.900.00--440.50%
INTU250117P004500002022-11-16 2:44PM EST450.00107.40107.00114.100.00-3340.34%
INTU250117P004600002022-11-16 2:33PM EST460.00113.80113.10119.500.00--139.78%
INTU250117P004700002022-11-16 2:44PM EST470.00119.40119.80126.700.00--239.94%
INTU250117P004800002023-01-27 9:30AM EST480.00104.600.000.000.00-100.00%
INTU250117P004900002022-11-30 11:06AM EST490.00130.90132.00138.000.00--138.76%
INTU250117P005000002022-10-31 11:02AM EST500.00120.10136.60145.100.00--138.71%
INTU250117P005100002022-10-31 1:03PM EST510.00125.20136.90143.500.00--334.84%
INTU250117P005300002022-10-31 2:47PM EST530.00138.20146.80153.300.00-5532.45%
INTU250117P005400002022-10-31 9:53AM EST540.00146.60165.20173.600.00--138.03%
INTU250117P005900002023-01-25 11:33AM EST590.00200.250.000.000.00--00.00%
INTU250117P006000002022-11-14 1:22PM EST600.00209.52190.30197.600.00-16025.50%