Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
595.70+1.08 (+0.18%)
At close: 04:00PM EDT
596.00 +0.30 (+0.05%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250321C003000002024-05-29 3:44PM EDT300.00312.54302.00311.000.00--161.63%
INTU250321C004500002024-06-10 2:15PM EDT450.00144.78166.00173.500.00--144.64%
INTU250321C004800002024-06-04 10:46AM EDT480.00125.60141.10149.000.00-4441.80%
INTU250321C005100002024-05-30 2:01PM EDT510.00104.00118.60126.000.00-1139.37%
INTU250321C005300002024-05-24 11:47AM EDT530.00126.50104.40110.500.00-1137.31%
INTU250321C005600002024-05-30 10:11AM EDT560.0074.5086.5091.800.00-1136.08%
INTU250321C005900002024-05-30 9:57AM EDT590.0060.2070.0072.400.00-3333.67%
INTU250321C006000002024-06-12 10:09AM EDT600.0068.4265.3067.100.00-1333.25%
INTU250321C006100002024-05-30 11:44AM EDT610.0050.5060.5062.100.00-1532.87%
INTU250321C006200002024-06-05 3:47PM EDT620.0046.8755.5057.300.00-3432.48%
INTU250321C006300002024-06-13 9:31AM EDT630.0050.4251.3052.900.00-1132.18%
INTU250321C006400002024-06-14 3:18PM EDT640.0048.7047.1050.90+8.90+22.36%32732.94%
INTU250321C006500002024-06-14 3:24PM EDT650.0044.7043.0047.40+2.00+4.68%11432.88%
INTU250321C006600002024-06-14 3:05PM EDT660.0040.9039.4041.00+2.10+5.41%12831.29%
INTU250321C006700002024-06-14 3:05PM EDT670.0037.3036.0039.40+1.80+5.07%214031.97%
INTU250321C006800002024-06-05 11:26AM EDT680.0027.3032.8036.100.00-63131.71%
INTU250321C007000002024-06-13 9:31AM EDT700.0026.6427.2028.300.00-1230.24%
INTU250321C007200002024-06-13 12:10PM EDT720.0022.0020.0023.300.00-51629.82%
INTU250321C008000002024-06-04 2:44PM EDT800.008.408.0011.200.00-1129.49%
INTU250321C008400002024-05-23 12:47PM EDT840.0024.704.607.200.00--1528.93%
INTU250321C008600002024-05-30 10:51AM EDT860.004.003.807.800.00-2230.94%
INTU250321C009600002024-05-30 12:04PM EDT960.002.000.005.700.00-2434.72%
INTU250321C009800002024-05-23 2:03PM EDT980.007.000.005.400.00--135.42%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250321P003800002024-05-28 12:44PM EDT380.004.200.007.500.00-3539.61%
INTU250321P004000002024-05-30 2:58PM EDT400.007.500.407.400.00-2235.86%
INTU250321P004100002024-05-30 1:25PM EDT410.008.254.306.600.00-2333.06%
INTU250321P004300002024-06-10 10:23AM EDT430.009.135.909.000.00-1532.53%
INTU250321P004400002024-06-04 12:32PM EDT440.0011.306.109.700.00-1131.54%
INTU250321P004500002024-06-10 12:50PM EDT450.0012.107.7010.800.00--930.88%
INTU250321P004600002024-05-24 1:30PM EDT460.0010.716.9012.200.00-1230.40%
INTU250321P004800002024-06-12 12:51PM EDT480.0012.6611.8016.000.00-1429.88%
INTU250321P004900002024-05-31 11:10AM EDT490.0023.7011.6016.600.00-345328.48%
INTU250321P005000002024-06-05 3:47PM EDT500.0023.3114.2018.500.00-3627.95%
INTU250321P005100002024-05-31 10:31AM EDT510.0029.6016.3021.200.00-1527.82%
INTU250321P005200002024-05-31 3:54PM EDT520.0029.2019.5023.200.00-5527.10%
INTU250321P005300002024-06-10 1:42PM EDT530.0031.5020.5026.000.00-6626.76%
INTU250321P005400002024-06-05 3:47PM EDT540.0036.0925.5028.500.00-32226.11%
INTU250321P005500002024-06-12 12:51PM EDT550.0029.6826.3031.600.00-2325.68%
INTU250321P005600002024-06-03 11:36AM EDT560.0045.9832.3035.100.00-1025.32%
INTU250321P005700002024-06-12 12:26PM EDT570.0036.1135.3039.200.00-24525.12%
INTU250321P005800002024-06-04 2:51PM EDT580.0052.2039.3043.000.00-6724.63%
INTU250321P006000002024-06-14 3:07PM EDT600.0050.6047.7053.00-13.18-20.66%2924.39%
INTU250321P006200002024-06-14 12:50PM EDT620.0059.9057.3061.90-0.93-1.53%2523.03%
INTU250321P006300002024-06-14 3:01PM EDT630.0066.3063.0068.90-0.30-0.45%5523.36%
INTU250321P006400002024-05-16 3:10PM EDT640.0052.8070.2074.400.00-121922.81%
INTU250321P006500002024-05-16 3:10PM EDT650.0057.2077.4079.700.00-52421.99%
INTU250321P006600002024-05-14 1:17PM EDT660.0072.2085.0087.300.00--122.19%
INTU250321P006800002024-05-17 11:04AM EDT680.0071.1095.20100.900.00-3521.29%
INTU250321P007000002024-05-31 3:37PM EDT700.00137.50108.60115.700.00-2220.37%
INTU250321P007200002024-05-22 10:15AM EDT720.0084.60126.20132.000.00--119.69%