Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
573.90+2.41 (+0.42%)
At close: 04:00PM EST
574.30 +0.40 (+0.07%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117C001850002023-08-25 9:01AM EST185.00335.00330.80338.400.00-150.00%
INTU250117C001900002023-12-04 3:07PM EST190.00388.05389.00395.300.00-907373.14%
INTU250117C002300002023-08-17 11:14AM EST230.00275.47320.30326.600.00-320.00%
INTU250117C002400002023-07-27 11:00AM EST240.00278.20293.50300.600.00-100.00%
INTU250117C002600002022-09-28 8:31AM EST260.00185.70194.40211.500.00--10.00%
INTU250117C002700002023-03-10 12:48PM EST270.00161.40201.60210.700.00-120.00%
INTU250117C002800002023-06-22 1:15PM EST280.00198.01232.40239.200.00-210.00%
INTU250117C002900002022-12-30 12:32PM EST290.00153.15173.60179.500.00-110.00%
INTU250117C003000002023-09-25 9:23AM EST300.00234.08205.80212.000.00-440.00%
INTU250117C003100002023-11-29 11:09AM EST310.00292.32278.70283.900.00-1254.75%
INTU250117C003200002022-09-28 8:31AM EST320.00148.50162.00170.500.00--10.00%
INTU250117C003300002023-10-03 9:08AM EST330.00212.29197.90201.300.00-240.00%
INTU250117C003400002023-12-04 1:12PM EST340.00250.40252.10259.800.00-2852.47%
INTU250117C003500002023-08-04 8:30AM EST350.00190.10228.60236.900.00-13741.99%
INTU250117C003600002023-02-22 10:02AM EST360.00115.65127.70132.900.00-160.00%
INTU250117C003700002023-07-28 8:39AM EST370.00177.60188.20192.500.00-110.00%
INTU250117C003800002023-06-08 1:34PM EST380.00105.84120.40127.700.00-180.00%
INTU250117C003900002023-07-17 11:09AM EST390.00147.59155.30159.300.00-170.00%
INTU250117C004000002023-11-29 10:54AM EST400.00217.00201.30208.000.00-18248.52%
INTU250117C004100002023-12-04 1:11PM EST410.00192.00193.40199.900.00-22347.60%
INTU250117C004200002023-07-19 8:37AM EST420.00137.60128.10130.100.00-1510.00%
INTU250117C004300002023-12-08 12:20PM EST430.00178.00177.30182.30+1.00+0.56%4444.84%
INTU250117C004400002023-12-04 1:11PM EST440.00168.50168.80175.600.00-2844.65%
INTU250117C004500002023-12-04 1:11PM EST450.00160.90163.00168.200.00-22443.98%
INTU250117C004600002023-12-04 11:06AM EST460.00148.15154.50159.700.00-11942.68%
INTU250117C004700002023-12-04 1:11PM EST470.00146.20147.90152.600.00-37142.09%
INTU250117C004800002023-12-07 3:44PM EST480.00142.90141.50147.800.00-113742.60%
INTU250117C004900002023-11-14 2:04PM EST490.00125.00134.30136.900.00-442040.00%
INTU250117C005000002023-11-30 12:14PM EST500.00127.00125.50131.700.00-116540.17%
INTU250117C005100002023-11-16 11:32AM EST510.00116.70121.00125.300.00-13139.68%
INTU250117C005200002023-11-27 2:48PM EST520.00108.37112.20116.800.00-13538.17%
INTU250117C005300002023-10-30 9:57AM EST530.0064.30111.80117.500.00-21140.76%
INTU250117C005400002023-11-02 10:15AM EST540.0063.60102.80105.200.00-26037.45%
INTU250117C005500002023-11-29 9:48AM EST550.00106.9095.8099.500.00-213237.04%
INTU250117C005600002023-11-02 10:15AM EST560.0055.4090.2095.000.00-12937.06%
INTU250117C005700002023-11-30 3:11PM EST570.0083.1084.6087.90-1.30-1.54%13735.91%
INTU250117C005800002023-12-08 2:34PM EST580.0081.5077.3083.90+3.30+4.22%218036.01%
INTU250117C005900002023-12-08 2:27PM EST590.0076.5075.0078.40+2.70+3.66%13035.40%
INTU250117C006000002023-11-30 10:50AM EST600.0068.2069.5072.900.00-143134.73%
INTU250117C006100002023-12-05 3:55PM EST610.0065.4064.8068.800.00-12634.58%
INTU250117C006200002023-11-29 12:52PM EST620.0070.3060.3064.400.00-64034.22%
INTU250117C006300002023-12-04 2:35PM EST630.0056.7057.2058.700.00-44033.26%
INTU250117C006400002023-11-29 12:53PM EST640.0061.4052.2054.600.00-15132.89%
INTU250117C006500002023-12-05 10:44AM EST650.0048.4048.2050.700.00-14232.53%
INTU250117C006600002023-12-05 10:44AM EST660.0044.4042.8049.300.00-12933.17%
INTU250117C006700002023-12-07 11:38AM EST670.0041.5342.8045.400.00-14932.68%
INTU250117C006800002023-12-06 3:58PM EST680.0038.2737.8042.400.00-38632.50%
INTU250117C007000002023-12-07 11:38AM EST700.0033.3331.8035.200.00-1931.41%
INTU250117C007200002023-12-04 11:46AM EST720.0026.3027.8030.100.00-11230.98%
INTU250117C007400002023-12-04 10:24AM EST740.0022.5023.7026.800.00-23931.17%
INTU250117C007600002023-12-01 10:04AM EST760.0021.0019.3022.900.00-55830.85%
INTU250117C007800002023-11-15 10:51AM EST780.0021.5015.7018.700.00-31330.09%
INTU250117C008000002023-12-07 9:50AM EST800.0013.8013.5015.400.00-115829.56%
INTU250117C008200002023-11-29 1:10PM EST820.0014.8512.0014.200.00-41730.14%
INTU250117C008400002023-11-29 1:10PM EST840.0012.4010.0012.400.00--1130.19%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250117P001850002023-11-28 3:57PM EST185.000.540.002.100.00-49850.75%
INTU250117P001900002023-11-03 10:25AM EST190.002.600.005.100.00-2657.29%
INTU250117P001950002023-10-30 8:30AM EST195.003.500.000.000.00-1625.00%
INTU250117P002000002023-07-25 11:11AM EST200.002.002.403.800.00-22256.81%
INTU250117P002100002023-09-27 2:00PM EST210.002.700.957.400.00-7957.66%
INTU250117P002200002023-07-18 2:48PM EST220.002.601.506.100.00-192154.19%
INTU250117P002300002023-08-24 9:02AM EST230.003.971.505.600.00-1251.21%
INTU250117P002400002023-09-28 10:11AM EST240.004.872.507.600.00-1252.78%
INTU250117P002500002023-11-30 9:38AM EST250.001.490.004.300.00-12748.87%
INTU250117P002600002023-11-29 11:36AM EST260.002.250.504.600.00-104347.50%
INTU250117P002700002023-11-01 9:16AM EST270.006.400.000.000.00-4412.50%
INTU250117P002800002023-11-29 2:52PM EST280.002.500.355.400.00-2445.17%
INTU250117P002900002023-10-25 11:59AM EST290.008.363.406.500.00-1045.18%
INTU250117P003000002023-09-28 9:31AM EST300.008.409.2012.100.00-31751.04%
INTU250117P003100002023-10-25 8:34AM EST310.009.700.000.000.00-1012.50%
INTU250117P003200002023-12-01 11:40AM EST320.005.061.007.700.00-12641.37%
INTU250117P003300002023-12-08 9:39AM EST330.005.403.605.60-3.35-38.29%1836.54%
INTU250117P003400002023-11-06 1:12PM EST340.0013.604.406.800.00-67936.62%
INTU250117P003500002023-12-01 12:33PM EST350.006.906.607.000.00-27235.22%
INTU250117P003600002023-11-30 9:42AM EST360.007.806.007.900.00-12734.70%
INTU250117P003700002023-11-29 3:28PM EST370.008.607.308.800.00-135634.09%
INTU250117P003800002023-12-04 2:24PM EST380.0010.359.5011.600.00-247335.29%
INTU250117P003900002023-11-28 2:11PM EST390.0012.1010.6011.100.00-122433.13%
INTU250117P004000002023-12-06 3:53PM EST400.0012.6511.1012.300.00-115332.56%
INTU250117P004100002023-11-30 12:20PM EST410.0013.8012.8013.800.00-112532.16%
INTU250117P004200002023-12-07 3:44PM EST420.0015.4013.6015.300.00-210731.67%
INTU250117P004300002023-12-07 11:49AM EST430.0017.5016.2016.900.00-226131.16%
INTU250117P004400002023-11-29 9:35AM EST440.0017.0017.7018.700.00-24330.70%
INTU250117P004500002023-12-06 10:21AM EST450.0021.0018.2020.600.00-251730.22%
INTU250117P004600002023-12-07 10:48AM EST460.0023.4020.5022.600.00-14029.71%
INTU250117P004700002023-11-28 1:55PM EST470.0027.0022.7026.000.00-12729.92%
INTU250117P004800002023-11-27 3:10PM EST480.0029.9026.2027.400.00-13128.90%
INTU250117P004900002023-12-04 11:50AM EST490.0031.6027.8029.800.00-532728.35%
INTU250117P005000002023-12-07 11:38AM EST500.0033.9027.6032.600.00-12927.93%
INTU250117P005100002023-12-06 11:23AM EST510.0036.8933.0035.500.00-62827.46%
INTU250117P005200002023-12-04 11:45AM EST520.0040.9037.1038.600.00-111627.00%
INTU250117P005300002023-12-01 3:55PM EST530.0041.5040.5044.000.00-12127.49%
INTU250117P005400002023-12-01 3:05PM EST540.0044.6042.4046.400.00-111526.51%
INTU250117P005500002023-12-06 12:48PM EST550.0051.9047.3049.700.00-3511725.86%
INTU250117P005600002023-12-06 12:48PM EST560.0055.8050.9053.700.00-3714725.41%
INTU250117P005700002023-11-30 1:23PM EST570.0058.3056.2057.600.00-21024.82%
INTU250117P005800002023-12-01 1:09PM EST580.0061.0059.7062.200.00-123924.43%
INTU250117P005900002023-12-06 11:57AM EST590.0068.9062.0070.200.00-56525.34%
INTU250117P006000002023-12-06 11:55AM EST600.0074.3070.1071.900.00-4823.53%
INTU250117P006100002023-11-29 11:08AM EST610.0071.1073.0078.100.00-72823.48%
INTU250117P006200002023-11-29 10:41AM EST620.0076.9079.6084.100.00-1523.25%
INTU250117P006300002023-11-29 10:42AM EST630.0082.2086.5091.300.00--123.42%
INTU250117P006500002023-11-29 11:01AM EST650.0092.3098.50101.500.00-11121.59%
INTU250117P006600002023-12-04 1:06PM EST660.00109.30104.50107.900.00-452721.04%
INTU250117P006700002023-12-04 1:50PM EST670.00116.90110.80114.900.00-6220.64%
INTU250117P006800002023-12-05 10:24AM EST680.00123.70118.10121.500.00-4319.89%
INTU250117P007000002023-12-04 2:12PM EST700.00138.90133.20137.200.00-275019.27%
INTU250117P007200002023-12-04 1:10PM EST720.00155.40146.00153.300.00--118.28%
INTU250117P007400002023-11-14 10:27AM EST740.00186.20166.10170.700.00--117.55%