Australia markets open in 3 hours 36 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.55-16.07 (-2.95%)
At close: 04:00PM EST
534.00 +5.45 (+1.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220128C004400002022-01-21 2:11PM EST440.0096.2086.0094.50+96.20-2095.02%
INTU220128C004500002022-01-21 3:52PM EST450.0081.2976.4085.00+81.29-4090.65%
INTU220128C004700002022-01-06 9:32AM EST470.00118.2057.1066.000.00-5078.42%
INTU220128C004800002022-01-21 11:58AM EST480.0060.4049.6055.50+60.40-2074.89%
INTU220128C004900002022-01-20 3:50PM EST490.0057.6040.5046.80+57.60--1670.13%
INTU220128C005000002022-01-20 3:50PM EST500.0049.7532.0037.70+49.75--1364.16%
INTU220128C005050002022-01-20 3:23PM EST505.0049.5028.6033.90+49.50--164.09%
INTU220128C005250002022-01-18 10:58AM EST525.0027.0015.2019.70+27.00--457.95%
INTU220128C005300002022-01-20 3:50PM EST530.0023.3011.9018.10+23.30--358.06%
INTU220128C005350002022-01-21 1:24PM EST535.0014.2910.2014.00+14.29-6.54%15355.55%
INTU220128C005400002022-01-21 1:24PM EST540.0011.896.7011.20-13.51-53.19%21651.00%
INTU220128C005450002022-01-21 3:09PM EST545.009.006.109.80-4.72-34.40%43853.69%
INTU220128C005500002022-01-21 3:56PM EST550.007.005.007.70-9.50-57.58%91953.10%
INTU220128C005550002022-01-21 3:50PM EST555.005.003.406.40-8.35-62.55%92852.09%
INTU220128C005600002022-01-21 3:16PM EST560.004.222.404.20-8.48-66.77%24253.72%
INTU220128C005650002022-01-21 2:21PM EST565.004.401.704.50-4.47-50.39%153352.39%
INTU220128C005700002022-01-21 10:27AM EST570.002.501.054.10-5.50-68.75%13053.47%
INTU220128C005750002022-01-21 3:23PM EST575.001.890.703.40-2.56-57.53%51653.86%
INTU220128C005800002022-01-21 11:39AM EST580.002.000.502.85-3.30-62.26%24554.69%
INTU220128C005850002022-01-21 3:23PM EST585.001.370.352.95-3.16-69.76%92958.11%
INTU220128C005900002022-01-21 1:30PM EST590.000.950.252.55-0.25-20.83%62759.28%
INTU220128C005925002022-01-21 12:14PM EST592.500.800.052.80-1.60-66.67%5561.23%
INTU220128C005950002022-01-20 9:56AM EST595.002.100.054.800.00-11071.86%
INTU220128C006000002022-01-20 1:21PM EST600.001.400.504.600.00-12976.49%
INTU220128C006050002022-01-18 9:38AM EST605.000.710.004.600.00-1377.94%
INTU220128C006100002022-01-21 10:20AM EST610.000.350.050.70-0.25-41.67%36556.64%
INTU220128C006200002022-01-20 11:40AM EST620.000.450.002.100.00-22574.17%
INTU220128C006250002022-01-20 9:49AM EST625.000.650.004.500.00-1490.87%
INTU220128C006300002022-01-21 3:08PM EST630.000.850.001.65+0.35+70.00%14076.47%
INTU220128C006400002022-01-11 2:36PM EST640.001.220.004.500.00-1571100.29%
INTU220128C006500002022-01-11 2:06PM EST650.001.090.004.500.00-179106.35%
INTU220128C006600002022-01-07 11:27AM EST660.001.250.001.500.00-16490.92%
INTU220128C006700002022-01-11 2:35PM EST670.000.650.004.500.00-1046117.96%
INTU220128C006800002022-01-21 10:17AM EST680.002.360.002.70+2.20+1,375.00%130111.62%
INTU220128C006900002022-01-18 11:44AM EST690.000.100.004.400.00-115128.37%
INTU220128C007000002022-01-11 2:36PM EST700.000.350.004.400.00-1017133.64%
INTU220128C007100002022-01-21 10:17AM EST710.000.100.004.40-2.48-96.12%47138.82%
INTU220128C007200002021-12-31 1:47PM EST720.003.410.004.400.00-17143.87%
INTU220128C007300002022-01-18 10:53AM EST730.000.050.004.400.00-2144148.80%
INTU220128C007500002022-01-12 12:34PM EST750.000.100.004.400.00-520158.37%
INTU220128C007600002021-12-13 3:36PM EST760.003.700.000.000.00-18050.00%
INTU220128C007700002021-12-15 2:18PM EST770.002.400.004.600.00-1010168.97%
INTU220128C007800002021-12-27 12:31PM EST780.000.600.004.400.00-11172.02%
INTU220128C008500002022-01-18 10:53AM EST850.000.050.000.200.00-20208134.38%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220128P004300002022-01-21 3:13PM EST430.000.600.001.00+0.30+100.00%823282.86%
INTU220128P004500002022-01-21 12:12PM EST450.000.800.104.80+0.75+1,500.00%41393.70%
INTU220128P004550002022-01-20 10:37AM EST455.000.050.204.30+0.05--286.83%
INTU220128P004600002022-01-18 12:00PM EST460.001.100.304.30+1.10--182.45%
INTU220128P004700002022-01-14 3:11PM EST470.001.770.153.600.00-30730768.82%
INTU220128P004800002022-01-19 9:56AM EST480.000.900.404.700.00-111464.82%
INTU220128P004850002022-01-21 10:12AM EST485.001.600.304.70+1.60-1059.42%
INTU220128P004900002022-01-14 2:12PM EST490.002.051.504.800.00-311358.69%
INTU220128P004950002022-01-21 10:49AM EST495.002.452.755.80+2.45-1059.83%
INTU220128P005000002022-01-21 3:04PM EST500.004.503.406.80+3.00+200.00%62658.30%
INTU220128P005100002022-01-19 12:49PM EST510.002.405.509.000.00-2412455.37%
INTU220128P005150002022-01-20 3:16PM EST515.002.987.2010.50+2.98--654.86%
INTU220128P005200002022-01-21 12:32PM EST520.007.907.4011.90+5.45+222.45%1015750.34%
INTU220128P005250002022-01-21 12:45PM EST525.009.609.4014.60+9.60+205.88%253050.87%
INTU220128P005300002022-01-21 3:00PM EST530.0013.1012.3016.80+7.09+117.97%930751.03%
INTU220128P005350002022-01-21 3:00PM EST535.0016.1214.6019.20+10.40+181.82%172357.98%
INTU220128P005400002022-01-21 3:30PM EST540.0019.3017.4022.40+9.93+105.98%4946558.67%
INTU220128P005450002022-01-21 1:25PM EST545.0020.0021.1025.40+12.92+182.49%646157.69%
INTU220128P005500002022-01-21 1:21PM EST550.0022.0023.7028.90+6.10+38.36%93257.78%
INTU220128P005550002022-01-21 3:30PM EST555.0029.3127.5033.50+13.30+83.07%52061.82%
INTU220128P005600002022-01-21 3:45PM EST560.0030.7331.4037.60+13.23+75.60%58763.18%
INTU220128P005650002022-01-21 11:43AM EST565.0027.1034.7043.00+4.21+18.39%32370.20%
INTU220128P005700002022-01-21 12:30PM EST570.0035.7539.1045.40+18.85+111.54%14761.76%
INTU220128P005750002022-01-19 9:48AM EST575.0028.9044.7050.100.00-21664.42%
INTU220128P005800002022-01-21 12:30PM EST580.0045.2048.9057.50+9.30+25.91%13755.32%
INTU220128P005850002022-01-18 12:07AM EST585.0015.1953.0062.000.00--152.20%
INTU220128P005900002022-01-20 10:27AM EST590.0032.0558.8067.000.00-509659.77%
INTU220128P005925002022-01-20 10:27AM EST592.5034.7061.1069.50+34.70--7060.47%
INTU220128P005950002022-01-18 12:07AM EST595.0022.8763.5072.000.00--161.62%
INTU220128P006000002022-01-20 10:27AM EST600.0041.4767.8076.900.00-53860.06%
INTU220128P006050002022-01-18 12:07AM EST605.0053.4073.1081.800.00--564.48%
INTU220128P006100002022-01-06 10:48AM EST610.0029.2877.6086.500.00-13961.33%
INTU220128P006200002022-01-21 3:06PM EST620.0088.8087.4096.50+32.90+58.86%34864.87%
INTU220128P006250002022-01-18 2:43PM EST625.0084.1092.80101.500.00-2271.53%
INTU220128P006300002022-01-21 12:33PM EST630.0092.6997.40106.50+15.67+20.35%17270.17%
INTU220128P006400002021-12-30 12:50PM EST640.0017.40107.70116.500.00-103878.61%
INTU220128P006500002022-01-18 2:23PM EST650.00108.33117.00126.500.00-114474.51%
INTU220128P006600002022-01-19 11:26AM EST660.00110.00127.10136.500.00-14780.86%
INTU220128P006700002022-01-18 3:38PM EST670.00130.80137.00146.500.00-11183.59%
INTU220128P006800002022-01-18 3:38PM EST680.00140.80147.00156.500.00-11088.04%
INTU220128P006900002021-12-13 11:28AM EST690.0034.20106.20112.900.00-880.00%
INTU220128P007000002022-01-19 11:34AM EST700.00150.00167.00176.50+150.00--196.58%
INTU220128P007200002022-01-19 9:55AM EST720.00164.10187.00196.50+164.10--1104.79%
INTU220128P007700002022-01-19 9:55AM EST770.00214.00237.00246.50+214.00--0123.83%