Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
387.32-9.49 (-2.39%)
At close: 04:00PM EDT
387.40 +0.08 (+0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221007C003600002022-09-30 1:16PM EDT360.0036.9529.4033.20-6.75-15.45%1170.43%
INTU221007C003750002022-09-29 3:32PM EDT375.0025.5017.2019.500.00-31357.06%
INTU221007C003800002022-09-30 3:31PM EDT380.0017.0013.5014.80-7.50-30.61%20951.32%
INTU221007C003900002022-09-30 11:00AM EDT390.0016.708.208.90+1.30+8.44%21751.23%
INTU221007C003950002022-09-30 2:24PM EDT395.006.306.006.80-6.40-50.39%664750.90%
INTU221007C004000002022-09-30 3:58PM EDT400.004.504.305.00-11.10-71.15%813950.17%
INTU221007C004025002022-09-30 3:40PM EDT402.504.403.604.20-5.30-54.64%185449.59%
INTU221007C004050002022-09-30 2:00PM EDT405.004.063.003.50-4.54-52.79%268649.05%
INTU221007C004075002022-09-30 12:41PM EDT407.504.702.252.85-3.70-44.05%232948.28%
INTU221007C004100002022-09-30 3:34PM EDT410.002.561.902.40-2.94-53.45%152348.35%
INTU221007C004125002022-09-30 2:52PM EDT412.502.301.651.95-3.30-58.93%302747.93%
INTU221007C004150002022-09-30 3:34PM EDT415.001.701.351.65-3.10-64.58%2274048.27%
INTU221007C004175002022-09-30 1:26PM EDT417.501.350.951.35-4.15-75.45%21448.17%
INTU221007C004200002022-09-30 3:59PM EDT420.001.070.851.15-2.93-73.25%2722648.66%
INTU221007C004225002022-09-30 2:52PM EDT422.501.100.751.10-1.72-60.99%85150.64%
INTU221007C004250002022-09-30 3:23PM EDT425.000.860.650.85-1.74-66.92%165349.90%
INTU221007C004275002022-09-27 1:01PM EDT427.502.970.500.750.00-1450.81%
INTU221007C004300002022-09-30 1:57PM EDT430.000.750.401.15-1.00-57.14%1010753.47%
INTU221007C004325002022-09-30 1:57PM EDT432.500.620.151.05-2.68-81.21%20452.81%
INTU221007C004350002022-09-30 12:03PM EDT435.000.550.201.05-0.82-59.85%153455.42%
INTU221007C004375002022-09-29 11:26AM EDT437.501.120.051.000.00-1655.62%
INTU221007C004400002022-09-30 3:09PM EDT440.000.300.200.85-2.00-86.96%231657.67%
INTU221007C004450002022-09-30 1:11PM EDT445.000.250.050.85-0.50-66.67%142260.01%
INTU221007C004500002022-09-30 3:35PM EDT450.000.200.051.30-1.11-84.73%11268.85%
INTU221007C004550002022-09-30 10:29AM EDT455.000.770.001.50-0.23-23.00%23474.34%
INTU221007C004600002022-09-30 2:16PM EDT460.000.150.000.45-0.60-80.00%2746063.97%
INTU221007C004700002022-09-26 10:01AM EDT470.000.500.001.500.00-1385.99%
INTU221007C004750002022-09-26 11:38AM EDT475.000.610.001.350.00-1387.99%
INTU221007C004800002022-09-22 9:53AM EDT480.000.640.001.500.00-1293.36%
INTU221007C004850002022-08-26 3:48PM EDT485.009.240.051.700.00-696999.71%
INTU221007C004900002022-09-14 1:44PM EDT490.001.900.001.500.00-33100.49%
INTU221007C004950002022-09-26 10:00AM EDT495.000.300.001.500.00-12103.96%
INTU221007C005000002022-09-14 1:45PM EDT500.001.250.000.900.00-2298.73%
INTU221007C005050002022-09-29 1:46PM EDT505.000.050.000.050.00-27027072.27%
INTU221007C005100002022-09-12 9:47AM EDT510.002.290.000.850.00-12104.10%
INTU221007C005200002022-09-26 2:18PM EDT520.000.150.001.500.00-17120.46%
INTU221007C005400002022-08-26 9:31AM EDT540.002.500.051.500.00-11133.55%
INTU221007C005500002022-08-26 9:31AM EDT550.001.850.002.000.00-11145.51%
INTU221007C005600002022-08-26 9:31AM EDT560.001.350.002.150.00-11153.32%
INTU221007C005700002022-09-26 9:32AM EDT570.000.060.001.500.00-1819150.10%
INTU221007C005800002022-09-26 11:17AM EDT580.000.050.000.850.00-4647143.16%
INTU221007C005900002022-08-26 11:52AM EDT590.000.500.001.500.00-21160.94%
INTU221007C006000002022-09-22 9:51AM EDT600.000.100.000.200.00--20128.91%
INTU221007C006100002022-09-23 1:55PM EDT610.000.050.000.200.00-522133.20%
INTU221007C006200002022-09-30 3:20PM EDT620.000.010.000.05-0.04-80.00%651,557120.31%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221007P002400002022-09-29 9:58AM EDT240.000.040.000.050.00-101,372128.13%
INTU221007P002500002022-09-27 10:21AM EDT250.000.050.000.100.00-44297125.78%
INTU221007P002600002022-09-30 3:54PM EDT260.000.050.000.750.00-1076147.27%
INTU221007P002800002022-09-30 3:54PM EDT280.000.050.000.10-0.05-50.00%114395.31%
INTU221007P002900002022-09-29 3:12PM EDT290.000.150.050.550.00-1227107.62%
INTU221007P003000002022-09-23 12:31PM EDT300.000.600.050.350.00-102591.02%
INTU221007P003100002022-09-30 11:44AM EDT310.000.100.150.35-0.60-85.71%4183.30%
INTU221007P003150002022-09-26 3:03PM EDT315.000.630.150.850.00-1687.45%
INTU221007P003250002022-09-23 3:30PM EDT325.001.300.051.500.00-1682.86%
INTU221007P003350002022-09-30 1:12PM EDT335.000.500.551.25-0.47-48.45%11673.39%
INTU221007P003400002022-09-30 1:40PM EDT340.000.620.751.55-0.61-49.59%511171.31%
INTU221007P003450002022-09-30 3:46PM EDT345.001.201.051.40-0.35-22.58%106966.11%
INTU221007P003500002022-09-30 3:50PM EDT350.001.501.401.75-0.30-16.67%1452563.99%
INTU221007P003550002022-09-30 3:50PM EDT355.001.811.852.30-0.49-21.30%133762.37%
INTU221007P003600002022-09-30 3:50PM EDT360.002.332.353.00-0.40-14.65%175460.41%
INTU221007P003650002022-09-30 3:59PM EDT365.003.303.303.60-1.00-23.26%20358.57%
INTU221007P003700002022-09-30 11:02AM EDT370.002.104.104.60-2.20-51.16%13156.24%
INTU221007P003750002022-09-30 2:04PM EDT375.004.205.306.20-1.30-23.64%92055.47%
INTU221007P003800002022-09-30 3:46PM EDT380.006.106.907.90-0.56-8.41%2110554.35%
INTU221007P003850002022-09-30 12:55PM EDT385.006.208.609.40-1.90-23.46%76751.23%
INTU221007P003900002022-09-30 3:47PM EDT390.009.9011.0011.70+0.10+1.02%114250.07%
INTU221007P003950002022-09-30 2:54PM EDT395.0012.0013.8014.50+1.10+10.09%146251.01%
INTU221007P004000002022-09-30 11:07AM EDT400.009.2016.5018.20-0.27-2.85%47153.08%
INTU221007P004050002022-09-30 3:00PM EDT405.0018.8219.4021.80+1.15+6.51%167552.93%
INTU221007P004075002022-09-30 11:31AM EDT407.5013.3022.0024.60-2.70-16.87%94050.12%
INTU221007P004100002022-09-30 12:57PM EDT410.0019.1523.8026.70+5.80+43.45%15859.55%
INTU221007P004125002022-09-30 11:31AM EDT412.5016.5025.3030.70-2.30-12.23%1754.68%
INTU221007P004150002022-09-30 1:49PM EDT415.0024.4527.9031.00+4.05+19.85%112661.51%
INTU221007P004200002022-09-28 11:47AM EDT420.0019.6331.1036.800.00-14450.00%
INTU221007P004250002022-09-29 3:50PM EDT425.0030.2835.9040.900.00-62273.07%
INTU221007P004275002022-09-29 11:15AM EDT427.5032.6337.6043.800.00-4379.15%
INTU221007P004300002022-09-29 3:36PM EDT430.0034.8040.0046.400.00-61982.86%
INTU221007P004325002022-09-26 1:04PM EDT432.5039.3042.8048.800.00-21053.17%
INTU221007P004350002022-09-29 9:30AM EDT435.0035.1744.0051.500.00-10989.40%
INTU221007P004400002022-09-29 9:30AM EDT440.0039.7149.6055.700.00-101288.13%
INTU221007P004450002022-09-23 12:52PM EDT445.0055.7854.5061.400.00-1555.03%
INTU221007P004500002022-09-30 1:32PM EDT450.0054.6359.6065.40+26.33+93.04%2195.51%
INTU221007P004600002022-09-15 1:45PM EDT460.0037.6669.4076.300.00-1161.43%
INTU221007P004650002022-08-29 3:30PM EDT465.0038.1054.1056.300.00--00.00%