Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
388.31+2.87 (+0.74%)
At close: 04:00PM EDT
388.74 +0.43 (+0.11%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220708C003300002022-06-17 1:46PM EDT330.0046.2054.7061.500.00-11102.65%
INTU220708C003550002022-06-13 3:17PM EDT355.0026.3031.4036.600.00--168.80%
INTU220708C003600002022-06-23 11:23AM EDT360.0037.9428.2031.400.00-1260.24%
INTU220708C003700002022-06-24 10:41AM EDT370.0049.8320.0022.300.00-21551.37%
INTU220708C003750002022-07-01 10:12AM EDT375.0019.0015.9018.70-0.18-0.94%1551.05%
INTU220708C003800002022-07-01 10:59AM EDT380.0011.8012.7014.60-2.45-17.19%52246.63%
INTU220708C003850002022-06-28 12:25PM EDT385.0014.209.4011.500.00-1245.68%
INTU220708C003875002022-07-01 11:30AM EDT387.507.908.009.90-2.95-27.19%1744.29%
INTU220708C003900002022-07-01 3:54PM EDT390.007.506.908.00+0.90+13.64%181241.03%
INTU220708C003925002022-07-01 3:58PM EDT392.506.205.607.30-10.80-63.53%21042.87%
INTU220708C003950002022-07-01 3:05PM EDT395.004.944.605.80-1.28-20.58%564240.40%
INTU220708C003975002022-07-01 3:25PM EDT397.504.103.804.70-0.60-12.77%5839.25%
INTU220708C004000002022-07-01 3:59PM EDT400.003.503.203.90-0.87-19.91%123339.03%
INTU220708C004025002022-06-28 1:08PM EDT402.505.002.303.200.00-4438.78%
INTU220708C004050002022-07-01 2:25PM EDT405.002.051.802.75-0.25-10.87%712539.49%
INTU220708C004100002022-07-01 10:17AM EDT410.002.091.001.80+0.04+1.95%73239.20%
INTU220708C004150002022-07-01 2:52PM EDT415.000.830.601.05-1.14-57.87%12938.11%
INTU220708C004200002022-06-28 3:51PM EDT420.001.730.300.700.00-344438.84%
INTU220708C004250002022-07-01 1:21PM EDT425.000.450.150.75-0.10-18.18%31543.92%
INTU220708C004300002022-07-01 3:55PM EDT430.000.400.100.80-0.13-24.53%32248.90%
INTU220708C004350002022-06-29 3:32PM EDT435.000.470.000.550.00-12249.12%
INTU220708C004400002022-06-28 9:42AM EDT440.002.050.000.500.00-1652.00%
INTU220708C004450002022-06-27 3:03PM EDT445.001.350.000.850.00-83254.15%
INTU220708C004500002022-06-28 11:42AM EDT450.000.400.000.800.00-1657.08%
INTU220708C004550002022-06-27 1:51PM EDT455.000.860.000.800.00-201360.55%
INTU220708C004600002022-06-27 1:51PM EDT460.000.620.000.800.00-202563.97%
INTU220708C004650002022-06-30 2:49PM EDT465.000.060.000.800.00-2467.29%
INTU220708C004700002022-06-27 10:10AM EDT470.000.400.000.800.00-12370.56%
INTU220708C004750002022-06-06 10:42AM EDT475.002.650.000.750.00--573.00%
INTU220708C004800002022-06-06 3:28PM EDT480.001.530.000.750.00--276.12%
INTU220708C005400002022-06-08 11:29AM EDT540.000.200.000.400.00-1010101.17%
INTU220708C005500002022-06-02 3:34PM EDT550.000.300.000.050.00--2485.16%
INTU220708C005600002022-07-01 10:28AM EDT560.000.050.000.050.00-15858389.06%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220708P002400002022-06-23 1:00PM EDT240.000.050.000.050.00-2103118.75%
INTU220708P002500002022-06-23 1:00PM EDT250.000.050.000.350.00-12134.57%
INTU220708P002600002022-06-27 11:17AM EDT260.000.050.000.050.00-1074100.00%
INTU220708P002700002022-06-27 10:19AM EDT270.000.100.000.050.00-313191.41%
INTU220708P002900002022-07-01 11:03AM EDT290.000.050.000.05-0.05-50.00%219775.00%
INTU220708P003000002022-06-10 11:13AM EDT300.001.940.000.350.00-1783.40%
INTU220708P003050002022-06-30 10:39AM EDT305.000.320.000.350.00-2378.71%
INTU220708P003100002022-06-17 11:19AM EDT310.002.500.000.350.00-1274.02%
INTU220708P003200002022-06-16 1:43PM EDT320.005.700.000.600.00-212270.26%
INTU220708P003350002022-06-30 12:23PM EDT335.000.700.101.100.00-1763.31%
INTU220708P003400002022-07-01 2:21PM EDT340.000.600.300.70-0.85-58.62%13556.01%
INTU220708P003450002022-07-01 12:54PM EDT345.000.850.500.75-0.17-16.67%2353.32%
INTU220708P003500002022-07-01 2:53PM EDT350.000.920.701.00-1.38-60.00%297551.51%
INTU220708P003550002022-07-01 3:59PM EDT355.001.151.001.65-13.90-92.36%11551.58%
INTU220708P003575002022-06-21 10:10AM EDT357.506.501.201.500.00--150.34%
INTU220708P003600002022-07-01 3:58PM EDT360.001.701.401.90-1.16-40.56%81050.88%
INTU220708P003650002022-07-01 2:01PM EDT365.002.811.952.40-0.69-19.71%22848.22%
INTU220708P003675002022-06-29 9:34AM EDT367.505.302.302.800.00-1247.53%
INTU220708P003700002022-07-01 3:59PM EDT370.003.002.553.20-0.74-19.79%145946.50%
INTU220708P003750002022-07-01 3:06PM EDT375.004.583.704.50-5.02-52.29%151946.22%
INTU220708P003775002022-06-28 12:53PM EDT377.507.474.105.000.00-1144.62%
INTU220708P003800002022-07-01 10:43AM EDT380.007.905.005.90+1.10+16.18%37144.68%
INTU220708P003850002022-07-01 3:37PM EDT385.007.156.907.70-2.02-22.03%183043.36%
INTU220708P003875002022-07-01 3:37PM EDT387.508.258.108.80-3.34-28.82%11142.93%
INTU220708P003900002022-06-30 2:31PM EDT390.0011.429.2010.100.00-22242.94%
INTU220708P003925002022-06-27 12:25PM EDT392.507.109.9011.900.00--144.80%
INTU220708P003950002022-06-29 9:43AM EDT395.0017.4011.8013.700.00-1846.23%
INTU220708P003975002022-07-01 11:08AM EDT397.5016.0013.5015.00+4.30+36.75%5444.80%
INTU220708P004000002022-07-01 3:25PM EDT400.0016.5814.7016.70-2.43-12.78%93044.84%
INTU220708P004050002022-06-30 9:47AM EDT405.0027.8418.6021.100.00-21349.11%
INTU220708P004100002022-06-30 11:39AM EDT410.0027.6522.5025.400.00-1451.84%
INTU220708P004150002022-06-27 11:48AM EDT415.0015.3026.0030.600.00-71159.40%
INTU220708P004200002022-06-24 3:59PM EDT420.0014.9030.2036.100.00-101068.65%
INTU220708P004250002022-06-24 10:00AM EDT425.0018.7035.5040.400.00-4469.86%
INTU220708P004450002022-06-14 11:19AM EDT445.0082.9354.8061.000.00--866.97%
INTU220708P004700002022-06-17 10:21AM EDT470.00107.0078.8086.400.00-1181.71%