Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
605.17-3.21 (-0.53%)
At close: 04:00PM EDT
605.00 -0.17 (-0.03%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117C001850002023-08-25 10:01AM EDT185.00335.00330.80338.400.00-150.00%
INTU250117C001900002024-04-05 1:23PM EDT190.00450.51417.00426.000.00-5022286.50%
INTU250117C002300002023-08-17 12:14PM EDT230.00275.47320.30326.600.00-320.00%
INTU250117C002400002023-07-27 12:00PM EDT240.00278.20293.50300.600.00-100.00%
INTU250117C002600002022-09-28 9:31AM EDT260.00185.70194.40211.500.00--10.00%
INTU250117C002700002023-03-10 1:48PM EDT270.00161.40201.60210.700.00-120.00%
INTU250117C002800002023-06-22 2:15PM EDT280.00198.01232.40239.200.00-210.00%
INTU250117C002900002022-12-30 1:32PM EDT290.00153.15173.60179.500.00-110.00%
INTU250117C003000002023-12-14 11:45AM EDT300.00322.92321.00330.000.00-4476.68%
INTU250117C003100002023-11-29 12:09PM EDT310.00292.32325.30333.900.00-1289.57%
INTU250117C003200002022-09-28 9:31AM EDT320.00148.50162.00170.500.00--10.00%
INTU250117C003300002023-10-03 10:08AM EDT330.00212.29197.90201.300.00-240.00%
INTU250117C003400002024-04-05 3:42PM EDT340.00306.55276.10283.900.00-1859.20%
INTU250117C003500002023-12-22 1:07PM EDT350.00289.12300.00309.900.00-13790.88%
INTU250117C003600002024-03-15 12:26PM EDT360.00288.95273.50281.700.00-1672.43%
INTU250117C003700002023-07-28 9:39AM EDT370.00177.60188.20192.500.00-110.00%
INTU250117C003800002024-04-05 3:42PM EDT380.00269.74239.00248.000.00-1853.84%
INTU250117C003900002024-02-22 1:20PM EDT390.00285.66268.10276.900.00-3784.23%
INTU250117C004000002024-04-08 10:22AM EDT400.00260.90223.10229.000.00-18051.81%
INTU250117C004100002024-03-15 12:26PM EDT410.00243.95228.80236.000.00-11963.13%
INTU250117C004200002024-02-12 12:56PM EDT420.00263.57256.00263.200.00-25187.24%
INTU250117C004300002023-12-08 1:20PM EDT430.00178.00190.10195.400.00-4344.74%
INTU250117C004400002023-12-26 4:20PM EDT440.00217.00226.00235.000.00-1774.98%
INTU250117C004500002024-04-18 11:15AM EDT450.00190.05177.70183.600.00-21946.92%
INTU250117C004600002023-12-04 12:06PM EDT460.00148.150.000.000.00-100.00%
INTU250117C004700002023-12-04 2:11PM EDT470.00146.200.000.000.00-300.00%
INTU250117C004800002024-02-09 12:51PM EDT480.00215.00201.30204.900.00-413871.46%
INTU250117C004900002024-01-12 11:12AM EDT490.00161.91200.00206.900.00-141974.75%
INTU250117C005000002024-04-18 12:38PM EDT500.00144.80139.20145.900.00-117443.87%
INTU250117C005100002023-11-16 12:32PM EDT510.00116.70146.60150.400.00-13150.06%
INTU250117C005200002024-04-01 3:55PM EDT520.00158.10126.60131.200.00-13242.37%
INTU250117C005300002024-03-25 3:49PM EDT530.00150.44118.80122.500.00-11340.76%
INTU250117C005400002024-04-18 1:09PM EDT540.00116.94112.00116.400.00-34540.53%
INTU250117C005500002024-03-26 9:52AM EDT550.00135.92105.40109.300.00-213139.68%
INTU250117C005600002024-01-11 11:23AM EDT560.00113.60149.50154.000.00-185264.48%
INTU250117C005700002024-03-25 11:57AM EDT570.00122.5592.7096.100.00-13238.28%
INTU250117C005800002024-04-18 1:09PM EDT580.0091.3185.4091.900.00-417338.66%
INTU250117C005900002024-02-28 10:53AM EDT590.00126.90113.80119.900.00-29553.38%
INTU250117C006000002024-04-18 12:28PM EDT600.0081.5477.0079.000.00-439336.89%
INTU250117C006100002024-02-28 1:19PM EDT610.00117.50100.30105.500.00-23650.62%
INTU250117C006200002024-04-15 1:15PM EDT620.0075.9064.7069.800.00-24836.57%
INTU250117C006300002024-04-11 2:09PM EDT630.0078.9060.0063.900.00-75835.65%
INTU250117C006400002024-04-18 12:28PM EDT640.0061.6956.1061.600.00-46236.36%
INTU250117C006500002024-04-15 3:03PM EDT650.0059.0050.9055.200.00-38535.01%
INTU250117C006600002024-04-17 11:41AM EDT660.0055.0747.8053.300.00-5125935.74%
INTU250117C006700002024-04-17 10:49AM EDT670.0051.9643.5047.100.00-338534.29%
INTU250117C006800002024-04-16 11:31AM EDT680.0045.0239.5043.50-3.37-6.96%211934.01%
INTU250117C007000002024-04-19 12:43PM EDT700.0034.3033.1039.60-6.71-16.36%515034.84%
INTU250117C007200002024-04-05 11:55AM EDT720.0043.5027.9034.400.00-35734.71%
INTU250117C007400002024-04-19 11:02AM EDT740.0025.6025.1027.80-0.76-2.88%15233.49%
INTU250117C007600002024-04-05 11:03AM EDT760.0031.0020.9023.300.00-36633.05%
INTU250117C007800002024-04-19 12:01PM EDT780.0017.0017.2022.00-1.50-8.11%12934.27%
INTU250117C008000002024-04-17 1:48PM EDT800.0017.3614.4015.200.00-117631.65%
INTU250117C008200002024-04-18 12:28PM EDT820.0013.2111.7012.600.00-42931.42%
INTU250117C008400002024-04-15 9:47AM EDT840.0013.809.5010.300.00-11631.11%
INTU250117C008600002024-04-19 12:19PM EDT860.007.607.908.50-1.09-12.54%181230.95%
INTU250117C008800002024-04-15 10:35AM EDT880.008.905.506.900.00-11230.69%
INTU250117C009000002024-04-19 11:43AM EDT900.005.005.105.60-0.50-9.09%110730.48%
INTU250117C009200002024-04-19 3:27PM EDT920.004.404.104.60-0.30-6.38%14130.39%
INTU250117C009400002024-04-10 2:08PM EDT940.005.703.303.700.00-21130.19%
INTU250117C009600002024-04-01 10:20AM EDT960.006.001.953.100.00-1330.25%
INTU250117C009800002024-02-23 10:36AM EDT980.007.505.506.200.00-1135.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117P001850002024-04-01 2:39PM EDT185.000.550.003.200.00-14810368.35%
INTU250117P001900002024-04-16 9:30AM EDT190.000.900.000.750.00-13454.83%
INTU250117P001950002024-03-20 3:42PM EDT195.001.000.253.300.00-1766.58%
INTU250117P002000002024-03-21 2:06PM EDT200.000.600.004.600.00-19768.07%
INTU250117P002100002023-09-27 3:00PM EDT210.002.700.957.400.00-7972.93%
INTU250117P002200002023-07-18 3:48PM EDT220.002.601.506.100.00-192168.68%
INTU250117P002300002023-08-24 10:02AM EDT230.003.971.505.600.00-1265.05%
INTU250117P002400002023-09-28 11:11AM EDT240.004.872.507.600.00-1267.08%
INTU250117P002500002024-04-01 3:51PM EDT250.001.200.555.100.00-15457.40%
INTU250117P002600002024-01-24 12:34PM EDT260.001.200.503.000.00-23950.66%
INTU250117P002700002023-11-01 10:16AM EDT270.006.400.000.000.00-4412.50%
INTU250117P002800002024-01-11 11:10AM EDT280.002.340.002.900.00-1651.00%
INTU250117P002900002024-01-03 10:30AM EDT290.002.650.000.000.00-12712.50%
INTU250117P003000002024-03-25 10:46AM EDT300.001.950.904.600.00-12551.54%
INTU250117P003100002024-04-10 2:59PM EDT310.002.001.004.800.00-882649.90%
INTU250117P003200002024-04-08 9:36AM EDT320.002.491.902.950.00-12643.27%
INTU250117P003300002024-04-03 12:51PM EDT330.003.101.255.200.00-1846.72%
INTU250117P003400002024-01-31 4:00PM EDT340.003.600.005.300.00-17644.96%
INTU250117P003500002024-03-21 12:59PM EDT350.003.301.605.900.00-18344.16%
INTU250117P003600002024-02-15 11:39AM EDT360.005.001.906.600.00-23243.45%
INTU250117P003700002024-04-04 1:42PM EDT370.004.042.006.800.00-335241.88%
INTU250117P003800002024-04-04 1:42PM EDT380.004.462.756.800.00-350640.03%
INTU250117P003900002024-04-04 11:46AM EDT390.004.805.005.500.00-127336.23%
INTU250117P004000002024-04-16 11:04AM EDT400.005.975.806.900.00-119336.59%
INTU250117P004100002024-03-05 10:30AM EDT410.007.305.706.100.00-112833.74%
INTU250117P004200002024-04-12 2:32PM EDT420.007.057.407.900.00-112034.42%
INTU250117P004300002024-04-10 1:22PM EDT430.007.208.4011.800.00-135536.97%
INTU250117P004400002024-03-28 3:16PM EDT440.007.009.5010.000.00-15033.31%
INTU250117P004500002024-04-17 10:14AM EDT450.0010.5010.7011.300.00-151732.85%
INTU250117P004600002024-04-03 1:11PM EDT460.0010.809.7012.700.00-24832.37%
INTU250117P004700002024-04-08 1:01PM EDT470.0010.4012.0014.400.00-14732.02%
INTU250117P004800002024-04-12 1:15PM EDT480.0014.2013.5016.300.00-17631.71%
INTU250117P004900002024-04-09 11:02AM EDT490.0013.4015.8020.100.00-137132.63%
INTU250117P005000002024-04-17 11:34AM EDT500.0018.4016.3020.500.00-3210530.98%
INTU250117P005100002024-01-25 1:37PM EDT510.0020.8016.8020.400.00-34528.99%
INTU250117P005200002024-04-09 3:43PM EDT520.0018.4023.3027.600.00-413931.57%
INTU250117P005300002024-04-19 2:47PM EDT530.0027.8025.5030.40+4.80+20.87%43831.16%
INTU250117P005400002024-04-19 3:08PM EDT540.0030.7327.0033.40+7.83+34.19%213130.75%
INTU250117P005500002024-04-19 3:29PM EDT550.0033.5030.3036.30+7.80+30.35%120330.17%
INTU250117P005600002024-04-15 1:22PM EDT560.0034.4033.3037.900.00-116128.80%
INTU250117P005700002024-04-12 2:56PM EDT570.0036.7036.8041.700.00-315028.49%
INTU250117P005800002024-04-17 11:26AM EDT580.0041.2040.9045.600.00-113928.11%
INTU250117P005900002024-04-19 12:44PM EDT590.0049.1045.2049.80+7.30+17.46%214227.76%
INTU250117P006000002024-04-11 3:15PM EDT600.0044.3048.7054.000.00-44427.27%
INTU250117P006100002024-04-11 1:10PM EDT610.0048.8053.8058.900.00-44727.00%
INTU250117P006200002024-04-11 1:06PM EDT620.0053.0059.0065.400.00-43227.37%
INTU250117P006300002024-04-10 1:11PM EDT630.0057.4063.7069.200.00-256926.31%
INTU250117P006400002024-03-28 3:44PM EDT640.0054.2071.5073.700.00-32725.46%
INTU250117P006500002024-04-12 3:52PM EDT650.0072.7077.2082.400.00-75726.51%
INTU250117P006600002024-04-11 11:32AM EDT660.0074.1082.9089.000.00-1214826.42%
INTU250117P006700002024-02-23 3:48PM EDT670.0064.4069.7073.300.00-51913.93%
INTU250117P006800002024-03-08 1:26PM EDT680.0073.3080.4085.200.00-11516.34%
INTU250117P007000002024-02-26 4:00PM EDT700.0079.3082.1087.900.00-2360.00%
INTU250117P007200002024-02-27 1:54PM EDT720.0092.0093.7099.000.00-560.00%
INTU250117P007400002024-01-29 4:18PM EDT740.00111.41104.00107.300.00-350.00%
INTU250117P007600002024-04-17 11:34AM EDT760.00153.50155.70161.600.00-32521.61%
INTU250117P007800002023-12-28 4:52PM EDT780.00157.60142.70149.500.00-220.00%
INTU250117P008000002024-03-25 3:49PM EDT800.00164.76192.10198.900.00--121.95%