Australia markets close in 1 hour 57 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
422.62+10.07 (+2.44%)
At close: 04:00PM EST
422.00 -0.62 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230203C003100002023-01-26 12:52PM EST310.0097.50111.50116.600.00-12161.18%
INTU230203C003350002022-12-29 9:46AM EST335.0053.0586.6091.600.00--1128.25%
INTU230203C003400002022-12-29 10:09AM EST340.0052.8081.7086.600.00--1122.51%
INTU230203C003700002023-01-13 10:22AM EST370.0028.9052.1057.000.00-1288.53%
INTU230203C003750002023-01-10 11:33AM EST375.0024.5047.1052.000.00-1481.76%
INTU230203C003775002023-01-25 2:12PM EST377.5026.8044.9049.40+26.80--279.53%
INTU230203C003800002023-01-27 11:19AM EST380.0037.9342.7047.10+13.13+52.94%104478.78%
INTU230203C003825002023-01-25 2:12PM EST382.5022.9040.2044.800.00-31076.29%
INTU230203C003850002023-01-24 1:26PM EST385.0022.4037.8042.300.00-42973.24%
INTU230203C003875002023-01-25 10:19AM EST387.5012.7035.3040.100.00-21571.06%
INTU230203C003900002023-01-25 10:40AM EST390.0010.5033.1036.800.00-12965.19%
INTU230203C003925002023-01-26 10:01AM EST392.5020.5731.5033.200.00-1560.71%
INTU230203C003950002023-01-27 2:59PM EST395.0034.0329.2032.60+17.85+110.32%15365.72%
INTU230203C003975002023-01-25 1:02PM EST397.5011.6026.4030.600.00-62262.57%
INTU230203C004000002023-01-27 10:56AM EST400.0019.7624.9028.20+6.68+51.07%27662.50%
INTU230203C004025002023-01-27 10:08AM EST402.5018.6522.6026.70+6.12+48.84%11862.33%
INTU230203C004050002023-01-27 2:36PM EST405.0025.0220.9021.90+12.02+92.46%119653.20%
INTU230203C004075002023-01-27 2:50PM EST407.5023.3018.7021.50+10.10+76.52%832156.34%
INTU230203C004100002023-01-27 3:54PM EST410.0017.7017.2018.20+6.22+54.18%3112452.32%
INTU230203C004125002023-01-27 2:54PM EST412.5019.3315.5016.40+19.33-5251.77%
INTU230203C004150002023-01-27 3:41PM EST415.0016.7513.9014.70+7.75+86.11%3010251.31%
INTU230203C004200002023-01-27 3:50PM EST420.0012.5611.0011.50+7.46+146.27%8911450.26%
INTU230203C004250002023-01-27 3:56PM EST425.008.828.509.00+4.82+120.50%956250.01%
INTU230203C004300002023-01-27 3:31PM EST430.008.606.306.90+5.60+186.67%7312651.09%
INTU230203C004350002023-01-27 3:34PM EST435.006.634.605.10+4.63+231.50%143050.49%
INTU230203C004400002023-01-27 3:47PM EST440.004.053.303.70+2.24+123.76%213650.16%
INTU230203C004450002023-01-27 3:53PM EST445.002.502.352.75+1.25+100.00%201950.83%
INTU230203C004500002023-01-27 1:30PM EST450.001.821.551.85+0.97+114.12%4950.02%
INTU230203C004550002023-01-27 3:45PM EST455.001.400.901.70+0.18+14.75%151050.35%
INTU230203C004600002023-01-27 2:54PM EST460.001.070.550.90+0.67+167.50%42150.68%
INTU230203C004650002023-01-27 3:11PM EST465.000.860.300.75+0.58+207.14%1453.25%
INTU230203C004700002023-01-27 1:55PM EST470.000.250.151.45+0.13+108.33%31658.59%
INTU230203C004750002023-01-09 3:22PM EST475.000.550.051.500.00--1862.65%
INTU230203C004800002023-01-17 12:17PM EST480.000.100.051.450.00-81066.53%
INTU230203C004900002023-01-11 1:05PM EST490.000.250.000.450.00--1060.94%
INTU230203C005100002023-01-27 3:17PM EST510.000.300.000.30+0.20+200.00%18470.51%
INTU230203C005200002023-01-11 9:37AM EST520.000.100.000.200.00--2073.05%
INTU230203C005300002023-01-12 9:53AM EST530.000.050.000.100.00--5373.05%
INTU230203C005400002023-01-10 11:45AM EST540.000.050.000.050.00--1073.05%
INTU230203C005500002023-01-10 11:45AM EST550.000.050.000.050.00--1078.13%
INTU230203C005600002023-01-23 11:43AM EST560.000.030.000.050.00-12582.81%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230203P002400002023-01-26 9:30AM EST240.000.150.000.300.00-11194.34%
INTU230203P002500002023-01-04 12:26PM EST250.000.100.001.000.00--18212.21%
INTU230203P002600002023-01-13 10:05AM EST260.000.050.000.500.00--1179.98%
INTU230203P002700002023-01-11 12:15PM EST270.000.100.000.500.00--15167.38%
INTU230203P002800002023-01-03 1:58PM EST280.000.650.001.000.00--5171.09%
INTU230203P002900002023-01-25 11:26AM EST290.000.030.000.200.00-146127.93%
INTU230203P003000002023-01-24 10:37AM EST300.000.100.000.100.00-161108.98%
INTU230203P003050002023-01-25 9:40AM EST305.000.050.000.050.00-1113197.27%
INTU230203P003100002023-01-18 10:27AM EST310.000.100.001.150.00-1037136.52%
INTU230203P003150002023-01-20 10:32AM EST315.000.230.001.150.00-1050130.42%
INTU230203P003200002023-01-11 3:46PM EST320.000.820.000.350.00-3034104.30%
INTU230203P003250002023-01-27 3:59PM EST325.000.050.050.10-0.18-78.26%284089.45%
INTU230203P003300002023-01-27 10:32AM EST330.000.100.050.95-0.01-9.09%141109.96%
INTU230203P003350002023-01-27 12:58PM EST335.000.100.001.15-0.40-80.00%129106.74%
INTU230203P003400002023-01-26 3:44PM EST340.000.150.000.250.00-110680.27%
INTU230203P003450002023-01-26 3:36PM EST345.000.320.050.400.00-155881.84%
INTU230203P003500002023-01-27 3:33PM EST350.000.150.050.15-0.27-64.29%259868.75%
INTU230203P003550002023-01-26 3:53PM EST355.000.400.050.400.00-231771.78%
INTU230203P003600002023-01-27 1:56PM EST360.000.300.050.60-0.15-33.33%2810670.80%
INTU230203P003650002023-01-27 3:59PM EST365.000.560.101.05-0.27-32.53%14372.61%
INTU230203P003675002023-01-27 10:01AM EST367.500.650.201.05-0.40-38.10%21971.00%
INTU230203P003700002023-01-27 2:50PM EST370.000.360.350.85-0.54-60.00%438367.63%
INTU230203P003725002023-01-26 9:59AM EST372.501.620.151.350.00-41167.85%
INTU230203P003750002023-01-27 3:45PM EST375.000.450.251.45-0.80-64.00%113366.75%
INTU230203P003775002023-01-26 1:02PM EST377.502.050.401.550.00-14565.82%
INTU230203P003800002023-01-27 3:08PM EST380.000.650.601.35-1.75-72.92%155262.82%
INTU230203P003825002023-01-26 1:37PM EST382.502.700.700.950.00-81957.50%
INTU230203P003850002023-01-27 12:53PM EST385.000.960.801.15-1.34-58.26%142556.76%
INTU230203P003875002023-01-27 3:41PM EST387.500.890.951.25-1.66-65.10%61855.40%
INTU230203P003900002023-01-27 3:47PM EST390.001.191.151.40-1.91-61.61%55054.39%
INTU230203P003925002023-01-27 3:54PM EST392.501.451.351.60+1.45-21553.37%
INTU230203P003950002023-01-27 2:36PM EST395.001.471.501.95-2.74-65.08%52352.53%
INTU230203P003975002023-01-27 3:54PM EST397.501.961.802.30-3.04-60.80%32352.00%
INTU230203P004000002023-01-27 3:21PM EST400.001.902.302.50-3.60-65.45%368751.25%
INTU230203P004025002023-01-27 3:46PM EST402.502.552.553.10+2.55-31350.67%
INTU230203P004050002023-01-27 3:59PM EST405.003.413.203.60-3.39-49.85%366550.68%
INTU230203P004075002023-01-27 3:59PM EST407.503.903.704.10-4.82-55.28%291750.95%
INTU230203P004100002023-01-27 2:36PM EST410.003.674.404.80-5.13-58.30%151650.68%
INTU230203P004125002023-01-27 3:44PM EST412.504.504.905.60+4.50-14050.50%
INTU230203P004150002023-01-27 3:45PM EST415.005.335.906.50-12.27-69.72%26650.35%
INTU230203P004200002023-01-27 2:14PM EST420.007.007.808.50+7.00-13349.59%
INTU230203P004250002023-01-27 3:54PM EST425.0010.7010.2010.90+10.70-7048.84%
INTU230203P004300002023-01-27 3:12PM EST430.0010.7013.1013.80-17.59-62.18%30548.56%
INTU230203P004350002023-01-27 3:38PM EST435.0014.5016.4017.10+14.50-5048.34%
INTU230203P004400002023-01-27 12:00PM EST440.0022.7519.9020.80+22.75-1048.39%
INTU230203P004450002023-01-19 11:51AM EST445.0065.0021.1024.900.00-1049.17%
INTU230203P004500002023-01-27 12:57PM EST450.0028.3025.1029.40+28.30-1051.49%