INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117C001850002023-06-05 3:44PM EDT185.00272.700.000.000.00-100.00%
INTU250117C002600002022-09-28 9:31AM EDT260.00185.70194.40211.500.00--154.23%
INTU250117C002700002023-03-10 1:48PM EDT270.00161.40201.60210.700.00-1255.17%
INTU250117C002800002023-05-30 11:45AM EDT280.00169.550.000.000.00-100.00%
INTU250117C002900002022-12-30 1:32PM EDT290.00153.15173.60179.500.00-1144.85%
INTU250117C003000002023-05-25 12:55PM EDT300.00154.500.000.000.00-100.00%
INTU250117C003100002023-01-13 4:39PM EDT310.00142.70152.70158.200.00-1139.19%
INTU250117C003200002022-09-28 9:31AM EDT320.00148.50162.00170.500.00--151.35%
INTU250117C003300002023-05-26 3:32PM EDT330.00138.700.000.000.00-100.00%
INTU250117C003400002023-04-25 3:56PM EDT340.00132.90122.80129.800.00-3833.63%
INTU250117C003500002023-02-22 11:02AM EDT350.00121.30132.00138.000.00-16342.13%
INTU250117C003600002023-02-22 11:02AM EDT360.00115.65127.70132.900.00-1642.39%
INTU250117C003700002022-11-09 1:09PM EDT370.00101.00115.70123.300.00-1240.12%
INTU250117C003800002023-02-23 10:30AM EDT380.00112.47116.10121.900.00-1742.13%
INTU250117C003900002023-05-02 3:53PM EDT390.00117.2597.30104.700.00-1735.96%
INTU250117C004000002023-06-05 12:15PM EDT400.00108.000.000.000.00-100.00%
INTU250117C004100002023-05-31 12:18PM EDT410.0087.900.000.000.00-200.00%
INTU250117C004200002023-06-05 3:06PM EDT420.0098.800.000.000.00-100.00%
INTU250117C004300002023-05-19 9:44AM EDT430.00100.950.000.000.00-500.00%
INTU250117C004400002023-05-19 11:35AM EDT440.0093.000.000.000.00-500.00%
INTU250117C004500002023-06-05 3:07PM EDT450.0082.700.000.000.00-100.39%
INTU250117C004600002023-06-01 9:41AM EDT460.0067.120.000.000.00-100.78%
INTU250117C004700002023-05-24 11:30AM EDT470.0063.160.000.000.00-300.78%
INTU250117C004800002023-05-25 10:45AM EDT480.0054.200.000.000.00-15001.56%
INTU250117C004900002023-05-02 1:31PM EDT490.0068.1052.2057.000.00-320133.32%
INTU250117C005000002023-05-22 12:20PM EDT500.0070.340.000.000.00-301.56%
INTU250117C005100002023-04-26 3:03PM EDT510.0048.6043.8051.200.00-1733.49%
INTU250117C005200002023-05-22 9:47AM EDT520.0058.620.000.000.00-103.13%
INTU250117C005300002023-03-10 2:48PM EDT530.0041.0558.4063.000.00-1541.29%
INTU250117C005400002023-02-27 11:11AM EDT540.0049.7047.1049.700.00-2836.51%
INTU250117C005500002023-05-18 11:19AM EDT550.0050.700.000.000.00-103.13%
INTU250117C005600002022-11-15 12:28PM EDT560.0055.4046.1049.900.00-242538.82%
INTU250117C005700002023-03-28 11:17AM EDT570.0039.8035.5040.400.00-1935.48%
INTU250117C005800002023-04-25 9:30AM EDT580.0039.8024.4029.200.00-12531.05%
INTU250117C005900002023-05-15 10:06AM EDT590.0027.900.000.000.00-503.13%
INTU250117C006000002023-06-02 12:13PM EDT600.0026.330.000.000.00-206.25%
INTU250117C006100002023-05-17 1:11PM EDT610.0026.930.000.000.00-106.25%
INTU250117C006200002023-05-17 1:11PM EDT620.0025.120.000.000.00-106.25%
INTU250117C006300002023-05-22 12:20PM EDT630.0030.340.000.000.00-206.25%
INTU250117C006400002023-05-24 11:22AM EDT640.0019.250.000.000.00-106.25%
INTU250117C006500002023-04-28 3:20PM EDT650.0026.2214.9019.000.00-31331.36%
INTU250117C006600002023-05-17 9:37AM EDT660.0018.500.000.000.00-106.25%
INTU250117C006700002023-02-24 11:52AM EDT670.0025.3021.9025.400.00-12536.47%
INTU250117C006800002023-05-25 2:46PM EDT680.0012.700.000.000.00-206.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117P001850002023-06-05 11:06AM EDT185.003.350.000.000.00-1012.50%
INTU250117P001900002023-03-23 1:20PM EDT190.005.401.506.300.00-2547.61%
INTU250117P001950002023-03-27 9:34AM EDT195.006.502.708.700.00-2650.43%
INTU250117P002000002023-02-03 4:06PM EDT200.008.007.407.700.00-52147.50%
INTU250117P002100002023-05-24 1:16PM EDT210.006.400.000.000.00-5012.50%
INTU250117P002200002023-05-24 9:45AM EDT220.007.400.000.000.00-1012.50%
INTU250117P002300002023-05-16 3:51PM EDT230.0010.000.000.000.00-1012.50%
INTU250117P002400002023-04-25 1:00PM EDT240.0010.309.5011.300.00-1242.75%
INTU250117P002500002023-05-24 10:24AM EDT250.0010.600.000.000.00-106.25%
INTU250117P002600002023-04-03 1:26PM EDT260.0013.5013.1014.100.00-103441.21%
INTU250117P002700002023-04-03 1:26PM EDT270.0015.2014.8015.900.00--140.68%
INTU250117P002800002023-04-13 3:38PM EDT280.0015.8014.7017.800.00-1240.13%
INTU250117P002900002023-06-02 11:31AM EDT290.0016.200.000.000.00-206.25%
INTU250117P003000002023-06-01 12:45PM EDT300.0019.090.000.000.00-106.25%
INTU250117P003100002023-06-02 1:32PM EDT310.0019.910.000.000.00-106.25%
INTU250117P003200002023-05-17 12:13PM EDT320.0026.490.000.000.00-206.25%
INTU250117P003300002023-06-01 10:54AM EDT330.0026.840.000.000.00-206.25%
INTU250117P003400002023-06-05 11:13AM EDT340.0026.500.000.000.00-203.13%
INTU250117P003500002023-05-25 3:56PM EDT350.0035.250.000.000.00-103.13%
INTU250117P003600002023-04-25 3:51PM EDT360.0038.9035.9039.800.00-5936.74%
INTU250117P003700002023-05-15 12:47PM EDT370.0041.600.000.000.00-103.13%
INTU250117P003800002023-06-02 3:36PM EDT380.0041.300.000.000.00-203.13%
INTU250117P003900002023-05-25 9:46AM EDT390.0051.750.000.000.00-501.56%
INTU250117P004000002023-05-26 10:42AM EDT400.0050.200.000.000.00-101.56%
INTU250117P004100002023-05-24 3:39PM EDT410.0057.200.000.000.00-101.56%
INTU250117P004200002023-06-02 3:37PM EDT420.0054.790.000.000.00-100.78%
INTU250117P004300002023-05-04 12:08PM EDT430.0070.1558.4062.400.00-210931.17%
INTU250117P004400002023-06-05 3:03PM EDT440.0058.900.000.000.00-100.10%
INTU250117P004500002023-05-19 1:32PM EDT450.0066.100.000.000.00-300.00%
INTU250117P004600002023-04-28 12:10PM EDT460.0078.7079.5083.400.00-11232.74%
INTU250117P004700002023-05-26 2:37PM EDT470.0084.750.000.000.00-100.00%
INTU250117P004800002023-05-30 10:30AM EDT480.0093.190.000.000.00-200.00%
INTU250117P004900002023-03-15 10:45AM EDT490.00119.8591.2096.500.00-1229.95%
INTU250117P005000002023-03-06 11:23AM EDT500.00112.7097.60101.400.00-1329.07%
INTU250117P005100002022-10-31 2:03PM EDT510.00125.20136.90143.500.00--344.72%
INTU250117P005300002023-03-31 10:30AM EDT530.00115.50112.30117.600.00-1526.50%
INTU250117P005400002023-03-14 3:09PM EDT540.00151.80120.60127.600.00-4527.62%
INTU250117P005500002023-03-17 11:23AM EDT550.00155.00127.70134.000.00-2226.94%
INTU250117P005600002023-05-18 3:46PM EDT560.00131.200.000.000.00-100.00%
INTU250117P005800002023-05-26 10:02AM EDT580.00166.000.000.000.00-400.00%
INTU250117P005900002023-04-14 3:14PM EDT590.00160.90166.50173.900.00-61430.78%
INTU250117P006000002023-04-04 1:39PM EDT600.00169.90180.40185.700.00-13632.60%
INTU250117P006100002023-06-05 3:44PM EDT610.00169.200.000.000.00-100.00%
INTU250117P006200002023-04-14 3:12PM EDT620.00185.30193.30196.300.00-5629.22%
INTU250117P006500002023-03-24 1:51PM EDT650.00226.20203.70208.600.00-2216.58%
INTU250117P006600002023-03-24 3:48PM EDT660.00233.50209.20218.000.00-6615.75%
INTU250117P006700002023-05-25 9:31AM EDT670.00256.900.000.000.00--00.00%
INTU250117P006800002023-05-25 10:40AM EDT680.00266.700.000.000.00-100.00%