INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230609C003000002023-05-16 11:16AM EDT300.00130.10147.70149.900.00--2200.20%
INTU230609C003300002023-05-25 9:31AM EDT330.0084.10117.20120.000.00--1137.70%
INTU230609C003400002023-05-31 11:22AM EDT340.0075.50107.60109.700.00--1131.64%
INTU230609C003500002023-06-05 11:26AM EDT350.0086.0097.10100.000.00-12106.25%
INTU230609C003550002023-05-31 11:33AM EDT355.0058.6093.0094.600.00-12124.22%
INTU230609C003600002023-05-30 9:44AM EDT360.0067.1087.8090.200.00-11127.44%
INTU230609C003650002023-05-26 2:24PM EDT365.0059.6082.7084.900.00-11111.33%
INTU230609C003700002023-05-25 9:45AM EDT370.0040.7077.5079.700.00-1190.82%
INTU230609C003800002023-05-25 11:42AM EDT380.0036.7067.7069.700.00--187.01%
INTU230609C003850002023-05-31 11:13AM EDT385.0029.5062.4065.200.00-4386.13%
INTU230609C003900002023-05-31 12:47PM EDT390.0062.4057.7060.00+31.80+103.92%1281.93%
INTU230609C003950002023-06-01 3:23PM EDT395.0030.5052.8054.600.00-4669.14%
INTU230609C004000002023-05-31 3:50PM EDT400.0019.7047.5049.800.00-41460.74%
INTU230609C004050002023-06-01 3:51PM EDT405.0046.5043.0044.90+27.50+144.74%21465.97%
INTU230609C004075002023-05-31 11:13AM EDT407.5011.9040.6042.100.00-1259.86%
INTU230609C004100002023-06-06 10:09AM EDT410.0039.6037.5039.90+25.15+174.05%11051.56%
INTU230609C004125002023-06-05 9:47AM EDT412.5024.2535.6037.100.00-25053.52%
INTU230609C004150002023-06-05 2:48PM EDT415.0027.8132.5034.800.00-445067.85%
INTU230609C004175002023-06-05 3:15PM EDT417.5026.5030.4032.700.00-12751.76%
INTU230609C004200002023-06-05 2:46PM EDT420.0023.5028.2029.700.00-115358.69%
INTU230609C004225002023-06-06 1:55PM EDT422.5029.1025.6027.90+15.73+117.65%41963.11%
INTU230609C004250002023-06-06 2:36PM EDT425.0024.7222.8024.60+4.43+21.83%10513849.61%
INTU230609C004275002023-06-06 1:55PM EDT427.5024.2620.3022.20+7.91+48.38%12146.90%
INTU230609C004300002023-06-06 1:30PM EDT430.0020.9018.3019.80+5.47+35.45%4928743.97%
INTU230609C004325002023-06-06 1:30PM EDT432.5018.5015.7017.60+6.05+48.59%83342.82%
INTU230609C004350002023-06-06 10:34AM EDT435.0015.1014.0015.40+3.30+27.97%54841.09%
INTU230609C004375002023-06-06 2:38PM EDT437.5012.7011.5013.10+3.58+39.25%40747138.03%
INTU230609C004400002023-06-06 3:30PM EDT440.009.859.7010.90+2.04+26.12%13837435.30%
INTU230609C004425002023-06-06 12:19PM EDT442.5010.907.709.10+4.73+76.66%39441534.78%
INTU230609C004450002023-06-06 3:59PM EDT445.007.306.507.30+2.03+38.52%8210033.26%
INTU230609C004475002023-06-06 3:30PM EDT447.505.105.105.70+1.23+31.78%333032.03%
INTU230609C004500002023-06-06 3:56PM EDT450.004.804.004.50+1.70+54.84%13412332.13%
INTU230609C004525002023-06-06 3:41PM EDT452.503.042.953.50+0.74+32.17%2072932.30%
INTU230609C004550002023-06-06 3:56PM EDT455.002.502.252.55+0.70+38.89%14410131.62%
INTU230609C004600002023-06-06 3:18PM EDT460.001.450.951.55+0.25+20.83%1243833.41%
INTU230609C004650002023-06-06 3:43PM EDT465.000.690.500.90+0.06+9.52%1006134.77%
INTU230609C004700002023-06-06 3:56PM EDT470.000.500.250.55+0.15+42.86%1326436.69%
INTU230609C004750002023-06-06 3:28PM EDT475.000.260.100.45+0.01+4.00%467440.92%
INTU230609C004800002023-06-06 3:14PM EDT480.000.150.100.60-0.05-25.00%342149.66%
INTU230609C004850002023-06-06 3:23PM EDT485.000.150.050.50+0.10+200.00%4753.32%
INTU230609C004900002023-06-06 10:35AM EDT490.000.050.050.30-0.03-37.50%29553.37%
INTU230609C004950002023-06-06 11:08AM EDT495.000.120.000.25+0.07+140.00%81850.78%
INTU230609C005000002023-06-05 9:52AM EDT500.000.780.000.15+0.73+1,460.00%50551.56%
INTU230609C005050002023-06-02 10:56AM EDT505.000.050.000.700.00-101569.63%
INTU230609C005100002023-05-24 12:47PM EDT510.000.100.001.500.00--385.50%
INTU230609C005700002023-05-08 10:36AM EDT570.000.450.000.350.00-515113.57%
INTU230609C005800002023-06-05 11:20AM EDT580.000.010.000.050.00-109497.66%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230609P002900002023-05-24 10:23AM EDT290.000.050.000.050.00-1414164.06%
INTU230609P003000002023-06-01 1:38PM EDT300.000.050.000.100.00-155161.72%
INTU230609P003300002023-06-02 10:37AM EDT330.000.160.001.500.00-120180.86%
INTU230609P003400002023-06-01 10:34AM EDT340.000.090.001.500.00-418165.77%
INTU230609P003450002023-05-30 9:36AM EDT345.000.100.001.500.00-1017158.30%
INTU230609P003500002023-06-02 1:11PM EDT350.000.100.000.400.00-1616122.85%
INTU230609P003550002023-06-02 3:24PM EDT355.000.060.000.350.00-1516114.65%
INTU230609P003600002023-06-06 9:34AM EDT360.000.050.000.35-0.08-61.54%10146108.50%
INTU230609P003650002023-05-26 2:29PM EDT365.000.400.001.500.00-59129.20%
INTU230609P003700002023-06-02 3:24PM EDT370.000.150.000.350.00-254896.48%
INTU230609P003750002023-06-05 2:55PM EDT375.000.180.001.500.00-1022114.99%
INTU230609P003800002023-06-05 10:41AM EDT380.000.100.000.100.00-10511872.27%
INTU230609P003850002023-06-06 9:30AM EDT385.000.100.001.45-0.20-66.67%329100.24%
INTU230609P003900002023-06-05 3:09PM EDT390.000.050.000.05-0.06-54.55%17657.81%
INTU230609P003950002023-06-06 11:43AM EDT395.000.050.000.60-0.10-66.67%16473.29%
INTU230609P004000002023-06-06 3:17PM EDT400.000.100.000.40-0.10-50.00%96462.79%
INTU230609P004050002023-06-06 12:49PM EDT405.000.250.000.40-0.03-10.71%13956.93%
INTU230609P004075002023-06-06 3:59PM EDT407.500.100.050.35-0.10-50.00%112554.05%
INTU230609P004100002023-06-06 3:55PM EDT410.000.060.050.30-0.26-81.25%218350.00%
INTU230609P004125002023-06-05 3:23PM EDT412.500.180.050.35-0.12-40.00%211453.22%
INTU230609P004150002023-06-06 11:40AM EDT415.000.200.100.50-0.19-48.72%264853.81%
INTU230609P004175002023-06-06 2:00PM EDT417.500.180.100.55-0.20-52.63%143951.54%
INTU230609P004200002023-06-06 12:57PM EDT420.000.200.150.25-0.25-55.56%727840.97%
INTU230609P004225002023-06-06 3:48PM EDT422.500.230.100.70-0.32-58.18%142847.36%
INTU230609P004250002023-06-06 3:28PM EDT425.000.280.050.50-0.47-62.67%706440.33%
INTU230609P004275002023-06-06 3:55PM EDT427.500.300.250.45-0.75-71.43%1082036.01%
INTU230609P004300002023-06-06 3:50PM EDT430.000.410.350.55-0.79-65.83%984634.23%
INTU230609P004325002023-06-06 3:05PM EDT432.500.670.500.85-0.93-58.13%312634.67%
INTU230609P004350002023-06-06 3:53PM EDT435.000.950.701.00-1.40-59.57%751532.37%
INTU230609P004375002023-06-06 3:13PM EDT437.501.401.001.35-2.10-60.00%385631.54%
INTU230609P004400002023-06-06 3:30PM EDT440.001.851.451.85-2.25-54.88%771531.04%
INTU230609P004425002023-06-06 3:26PM EDT442.502.752.152.55-1.94-41.36%704130.93%
INTU230609P004450002023-06-06 3:57PM EDT445.002.902.953.40-3.27-53.00%632030.64%
INTU230609P004475002023-06-06 3:41PM EDT447.504.403.904.50-26.40-85.71%242830.74%
INTU230609P004500002023-06-06 3:53PM EDT450.005.205.205.80-5.00-49.02%9122530.82%
INTU230609P004525002023-06-06 1:36PM EDT452.505.906.707.30-30.40-83.75%14430.96%
INTU230609P004600002023-06-06 10:35AM EDT460.0012.6011.9013.50-4.30-25.44%5037.09%
INTU230609P004650002023-06-06 9:52AM EDT465.0010.8516.2017.90-38.25-77.90%1040.02%
INTU230609P004700002023-05-15 2:35PM EDT470.0050.8021.1022.700.00--045.26%
INTU230609P004750002023-06-06 11:59AM EDT475.0022.9025.7027.50-34.20-59.89%2049.59%
INTU230609P004850002023-05-22 11:12AM EDT485.0035.3035.6038.000.00-1069.24%
INTU230609P004950002023-05-25 9:31AM EDT495.0081.7045.2047.500.00--074.02%
INTU230609P005100002023-05-31 9:47AM EDT510.0098.9060.5062.400.00--088.57%
INTU230609P005700002023-06-01 11:33AM EDT570.00146.20120.40122.400.00--0144.97%