Australia markets open in 4 hours 19 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
668.38-1.78 (-0.26%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250620C002500002024-03-11 9:30AM EDT250.00415.100.000.000.00-110.00%
INTU250620C004000002023-12-22 1:07PM EDT400.00257.58267.00276.000.00-1136.09%
INTU250620C004100002023-12-22 1:07PM EDT410.00248.27258.20268.000.00-1136.88%
INTU250620C004200002024-03-06 3:36PM EDT420.00262.65246.00254.700.00-1131.74%
INTU250620C004400002024-04-18 11:14AM EDT440.00213.78250.00257.900.00-2247.67%
INTU250620C004600002024-04-12 2:07PM EDT460.00206.00208.10215.600.00-5527.57%
INTU250620C004700002023-11-22 10:30AM EDT470.00163.800.000.000.00-110.00%
INTU250620C004900002023-10-27 1:45PM EDT490.0095.80145.40150.400.00-300.00%
INTU250620C005000002024-01-29 4:52PM EDT500.00205.98208.10214.300.00-256746.16%
INTU250620C005100002024-04-03 9:55AM EDT510.00170.99167.60173.000.00-11926.98%
INTU250620C005200002024-04-17 11:00AM EDT520.00155.76187.80192.600.00-51341.69%
INTU250620C005300002024-03-27 2:50PM EDT530.00173.00162.30168.300.00-1532.81%
INTU250620C005400002023-09-20 1:40PM EDT540.00104.0085.8093.000.00-160.00%
INTU250620C005500002024-03-12 12:47PM EDT550.00174.22144.20149.800.00-5930.41%
INTU250620C005600002024-01-26 12:16PM EDT560.00157.70169.00175.000.00-21444.62%
INTU250620C005700002024-02-27 12:34PM EDT570.00167.80148.80154.300.00-1338.13%
INTU250620C005800002024-04-08 9:47AM EDT580.00137.07121.80128.600.00-1629.61%
INTU250620C005900002024-03-04 4:58PM EDT590.00156.49115.10120.400.00-11028.73%
INTU250620C006000002024-04-16 2:38PM EDT600.00106.05133.20137.200.00-12637.95%
INTU250620C006100002024-02-06 11:54AM EDT610.00121.10124.50130.500.00-1537.36%
INTU250620C006200002024-04-17 11:00AM EDT620.0096.76121.40125.200.00-51237.27%
INTU250620C006300002024-04-08 9:47AM EDT630.00108.2096.5099.900.00-1829.48%
INTU250620C006400002024-05-08 3:50PM EDT640.0094.20113.40116.100.00-21,00337.49%
INTU250620C006500002024-04-29 11:54AM EDT650.0098.10106.00110.600.00-51937.15%
INTU250620C006600002024-03-19 3:58PM EDT660.0091.8873.0075.700.00-21525.95%
INTU250620C006700002024-04-02 10:15AM EDT670.0079.0069.1072.000.00-3726.25%
INTU250620C006800002024-05-20 1:11PM EDT680.0096.8089.9095.200.00-1536.22%
INTU250620C006900002024-05-20 2:15PM EDT690.0091.3086.8090.000.00-1735.79%
INTU250620C007000002024-05-20 2:16PM EDT700.0086.6082.5085.500.00-11735.56%
INTU250620C007200002024-05-15 1:39PM EDT720.0069.1073.8076.300.00-42134.86%
INTU250620C007400002024-05-14 1:14PM EDT740.0051.7063.9068.300.00-32434.40%
INTU250620C007600002024-05-20 3:53PM EDT760.0062.0059.1061.200.00-1434.06%
INTU250620C007800002024-05-20 1:05PM EDT780.0055.2452.6055.700.00-11334.11%
INTU250620C008000002024-05-16 10:59AM EDT800.0043.0046.5051.000.00-11934.29%
INTU250620C008200002024-05-20 3:16PM EDT820.0043.5041.1043.200.00-61733.09%
INTU250620C008400002024-05-13 1:32PM EDT840.0026.4036.4038.100.00-13332.74%
INTU250620C008600002024-05-20 3:38PM EDT860.0033.8032.1036.100.00-4833.51%
INTU250620C008800002024-02-09 12:16PM EDT880.0035.4029.2033.000.00-1133.69%
INTU250620C009000002024-04-15 3:16PM EDT900.0017.4521.7024.800.00-11131.38%
INTU250620C009200002024-04-03 3:15PM EDT920.0017.0015.1016.800.00-1228.60%
INTU250620C009400002024-01-29 4:22PM EDT940.0021.1522.7025.600.00--534.36%
INTU250620C009800002024-05-08 12:22PM EDT980.0011.0014.3016.500.00-1831.90%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU250620P002500002024-03-11 11:22AM EDT250.002.840.104.300.00-11955.82%
INTU250620P002600002023-11-21 11:13AM EDT260.004.690.000.000.00-1412.50%
INTU250620P002800002023-08-31 2:16PM EDT280.008.308.7010.400.00--159.70%
INTU250620P002900002023-08-31 2:16PM EDT290.009.5010.3011.700.00--159.71%
INTU250620P003100002024-03-04 11:28AM EDT310.004.700.0510.000.00-10154.23%
INTU250620P003400002024-04-15 10:20AM EDT340.005.151.357.800.00-112445.70%
INTU250620P003500002024-04-22 10:44AM EDT350.006.800.009.600.00-2446.40%
INTU250620P003600002024-01-30 3:24PM EDT360.007.704.0012.000.00-1523647.50%
INTU250620P003700002023-09-29 11:04AM EDT370.0023.5628.4032.700.00-1262.17%
INTU250620P003800002024-01-24 3:36PM EDT380.009.748.109.500.00-207841.36%
INTU250620P003900002024-01-19 3:16PM EDT390.0012.0510.2011.300.00-1041.74%
INTU250620P004000002024-05-21 1:08PM EDT400.006.892.207.90-2.84-29.19%415636.47%
INTU250620P004100002024-04-08 9:30AM EDT410.0011.700.000.000.00-146.25%
INTU250620P004200002024-05-20 2:44PM EDT420.008.506.4012.000.00-61137.78%
INTU250620P004300002024-05-03 11:44AM EDT430.0012.858.5010.400.00-812734.79%
INTU250620P004400002024-05-06 12:03PM EDT440.0013.306.9011.300.00-15034.19%
INTU250620P004500002024-04-19 3:10PM EDT450.0019.700.000.000.00-1196.25%
INTU250620P004600002024-03-27 3:44PM EDT460.0016.7015.7016.900.00-31835.75%
INTU250620P004700002024-04-01 9:36AM EDT470.0017.7018.3021.500.00-2637.39%
INTU250620P004800002024-05-02 10:08AM EDT480.0023.6514.6016.500.00-11832.50%
INTU250620P004900002024-05-02 10:08AM EDT490.0025.8515.8018.000.00-13732.06%
INTU250620P005000002024-04-22 10:00AM EDT500.0029.1017.8019.600.00-1148631.61%
INTU250620P005100002024-05-20 3:59PM EDT510.0019.8019.5021.800.00-11831.46%
INTU250620P005200002024-05-20 1:12PM EDT520.0021.7021.3023.300.00-1830.82%
INTU250620P005300002024-05-20 1:11PM EDT530.0023.8023.3025.200.00-11330.36%
INTU250620P005400002024-05-20 3:50PM EDT540.0025.9025.4027.600.00-51130.09%
INTU250620P005500002024-05-20 1:11PM EDT550.0028.1027.7029.900.00-11129.70%
INTU250620P005600002024-05-20 1:35PM EDT560.0031.1030.1032.200.00-1829.24%
INTU250620P005700002024-05-20 1:23PM EDT570.0033.8032.7035.000.00-1328.95%
INTU250620P005800002024-05-20 1:11PM EDT580.0036.0035.4040.000.00-11629.54%
INTU250620P005900002024-05-20 1:12PM EDT590.0038.9038.4041.000.00-12128.32%
INTU250620P006000002024-05-20 1:11PM EDT600.0042.1039.9043.200.00-11627.57%
INTU250620P006100002024-05-20 1:11PM EDT610.0045.3042.3046.400.00-11127.17%
INTU250620P006200002024-05-20 1:11PM EDT620.0049.1047.7050.400.00-13027.02%
INTU250620P006300002024-05-20 1:11PM EDT630.0052.8051.8053.800.00-1326.55%
INTU250620P006400002024-05-20 1:11PM EDT640.0056.5054.2057.500.00-11226.14%
INTU250620P006500002024-05-20 1:11PM EDT650.0060.6057.2061.700.00-110225.83%
INTU250620P006600002024-05-20 1:16PM EDT660.0064.9063.8069.100.00-12626.63%
INTU250620P006700002024-05-20 1:11PM EDT670.0069.3067.9070.700.00-1325.22%
INTU250620P006800002024-02-22 4:07PM EDT680.0087.9087.6095.000.00-2231.96%
INTU250620P006900002024-02-22 3:27PM EDT690.0092.2092.9096.700.00-1130.42%
INTU250620P007200002023-12-04 2:07PM EDT720.00160.000.000.000.00--00.00%
INTU250620P007400002023-12-04 2:09PM EDT740.00175.900.000.000.00--00.00%
INTU250620P007600002024-01-30 12:47PM EDT760.00134.45124.20129.800.00-1125.50%