Australia markets open in 3 hours 2 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
417.62+16.87 (+4.21%)
At close: 04:00PM EDT
416.07 -1.55 (-0.37%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220701C003500002022-06-23 10:55AM EDT350.0043.5065.4070.500.00-1170.41%
INTU220701C003550002022-05-16 12:06AM EDT355.0026.8033.0035.900.00--20.00%
INTU220701C003575002022-06-16 1:07PM EDT357.5017.3057.7062.600.00--197.56%
INTU220701C003600002022-06-16 10:36AM EDT360.0014.5655.1060.700.00-22159.18%
INTU220701C003650002022-06-14 1:25PM EDT365.0018.4550.4055.500.00-1256.01%
INTU220701C003675002022-06-21 9:50AM EDT367.5019.5047.7054.000.00-5262.35%
INTU220701C003700002022-06-24 9:53AM EDT370.0045.8545.6050.60+30.95+207.72%1954.83%
INTU220701C003725002022-06-23 9:57AM EDT372.5019.0043.3047.800.00-4251.27%
INTU220701C003750002022-06-23 9:49AM EDT375.0016.6140.4046.500.00-11155.93%
INTU220701C003800002022-06-24 10:41AM EDT380.0039.3435.8040.70+21.01+114.62%22973.22%
INTU220701C003825002022-06-22 10:37AM EDT382.5014.5033.7037.600.00-3564.83%
INTU220701C003850002022-06-24 10:25AM EDT385.0036.0831.7035.80+16.25+81.95%11767.07%
INTU220701C003875002022-06-23 10:51AM EDT387.5013.2029.0033.400.00-4364.29%
INTU220701C003900002022-06-24 10:10AM EDT390.0029.1527.2031.70+12.82+78.51%42066.26%
INTU220701C003925002022-06-24 2:29PM EDT392.5023.6524.8029.90+12.38+109.85%71166.98%
INTU220701C003950002022-06-24 2:56PM EDT395.0022.0822.9026.70+9.06+69.59%174258.70%
INTU220701C003975002022-06-24 12:46PM EDT397.5019.4521.9024.60+6.45+49.62%1211157.29%
INTU220701C004000002022-06-24 3:57PM EDT400.0021.5020.5022.50+11.23+109.35%584355.63%
INTU220701C004025002022-06-24 2:28PM EDT402.5016.2018.8020.60+6.65+69.63%231954.81%
INTU220701C004050002022-06-24 3:54PM EDT405.0017.7017.1018.80+8.94+102.05%336354.18%
INTU220701C004100002022-06-24 3:50PM EDT410.0012.4313.3015.30+6.58+112.48%516252.33%
INTU220701C004150002022-06-24 3:53PM EDT415.0011.0010.6012.20+8.63+364.14%24450.92%
INTU220701C004200002022-06-24 3:17PM EDT420.006.808.309.30+3.70+119.35%301848.77%
INTU220701C004250002022-06-24 3:02PM EDT425.004.915.707.10+2.76+128.37%11748.15%
INTU220701C004300002022-06-24 3:41PM EDT430.003.424.105.10+2.52+280.00%170346.63%
INTU220701C004350002022-06-10 11:47AM EDT435.002.602.903.600.00-1345.74%
INTU220701C004400002022-06-24 3:59PM EDT440.002.052.102.55+1.45+241.67%101145.61%
INTU220701C004450002022-06-24 3:51PM EDT445.001.371.101.85+1.37-5246.19%
INTU220701C004500002022-06-24 3:51PM EDT450.000.970.601.35-0.08-7.62%101047.00%
INTU220701C004550002022-06-09 3:13PM EDT455.002.250.301.550.00-6653.86%
INTU220701C004600002022-06-24 10:17AM EDT460.000.600.100.50-4.70-88.68%4945.17%
INTU220701C004650002022-06-21 10:34AM EDT465.000.300.050.60+0.30--150.93%
INTU220701C004700002022-06-21 10:37AM EDT470.000.400.001.500.00-424157.45%
INTU220701C004750002022-06-06 3:26PM EDT475.001.340.001.500.00-2261.43%
INTU220701C004800002022-05-27 1:50PM EDT480.003.400.001.100.00-3361.52%
INTU220701C004900002022-06-17 3:17PM EDT490.000.250.001.050.00-1868.16%
INTU220701C005000002022-06-15 11:34AM EDT500.001.500.001.050.00-3475.10%
INTU220701C005300002022-06-24 10:11AM EDT530.000.050.050.10-0.35-87.50%81172.85%
INTU220701C005400002022-06-01 1:06PM EDT540.000.200.000.150.00-3237477.73%
INTU220701C005500002022-06-24 9:39AM EDT550.000.050.000.250.00-514787.60%
INTU220701C005600002022-06-24 11:00AM EDT560.000.050.000.10-0.05-50.00%381,36283.98%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220701P002400002022-06-22 2:33PM EDT240.000.050.000.050.00-33216145.31%
INTU220701P002500002022-06-21 2:51PM EDT250.000.050.000.350.00-59165.43%
INTU220701P002600002022-06-22 11:07AM EDT260.000.050.000.050.00-10207125.78%
INTU220701P002700002022-06-24 9:46AM EDT270.000.050.000.05+0.05-241116.41%
INTU220701P002800002022-06-24 11:18AM EDT280.000.050.000.300.00-1637129.49%
INTU220701P002850002022-06-24 10:30AM EDT285.000.050.000.35+0.05-62126.66%
INTU220701P002900002022-06-22 1:00PM EDT290.000.050.000.350.00-272121.48%
INTU220701P002950002022-06-22 1:42PM EDT295.000.200.000.350.00-11116.41%
INTU220701P003000002022-06-23 9:52AM EDT300.000.100.000.450.00-123115.04%
INTU220701P003050002022-05-31 9:54AM EDT305.001.780.000.400.00-5656108.20%
INTU220701P003100002022-06-13 10:55AM EDT310.003.500.000.450.00-520104.88%
INTU220701P003150002022-06-13 10:27AM EDT315.003.900.000.500.00-117101.37%
INTU220701P003200002022-06-21 12:54PM EDT320.000.850.000.550.00-31897.66%
INTU220701P003250002022-06-21 11:40AM EDT325.001.390.000.650.00-23095.02%
INTU220701P003300002022-06-24 3:51PM EDT330.000.290.000.50-0.86-74.78%13956986.52%
INTU220701P003350002022-06-24 2:39PM EDT335.000.220.000.50-0.73-76.84%23081.74%
INTU220701P003400002022-06-24 1:28PM EDT340.000.150.001.50-0.62-80.52%122192.48%
INTU220701P003450002022-06-23 2:14PM EDT345.000.860.100.350.00-11171.00%
INTU220701P003500002022-06-24 2:41PM EDT350.000.280.150.65-0.81-74.31%25572.75%
INTU220701P003550002022-06-24 2:39PM EDT355.000.450.200.70-0.95-67.86%27969.19%
INTU220701P003575002022-06-24 3:51PM EDT357.500.570.350.70-4.53-88.82%59958768.56%
INTU220701P003600002022-06-24 2:39PM EDT360.000.670.300.75-1.17-63.59%22466.02%
INTU220701P003625002022-06-21 12:06PM EDT362.507.000.300.850.00-6964.58%
INTU220701P003650002022-06-24 9:50AM EDT365.001.080.200.85-1.04-49.06%11760.91%
INTU220701P003675002022-06-21 11:24AM EDT367.508.900.350.850.00-5859.91%
INTU220701P003700002022-06-24 3:21PM EDT370.001.000.600.90-1.61-61.69%22360.06%
INTU220701P003725002022-06-22 11:59AM EDT372.506.800.701.150.00-1860.11%
INTU220701P003750002022-06-24 1:40PM EDT375.001.600.751.35-4.80-75.00%291459.11%
INTU220701P003800002022-06-24 3:55PM EDT380.001.551.101.55-2.96-65.63%143056.74%
INTU220701P003825002022-06-23 10:28AM EDT382.508.801.301.800.00-23156.18%
INTU220701P003850002022-06-24 3:45PM EDT385.002.251.552.15-3.21-58.79%4656.01%
INTU220701P003875002022-06-16 11:50AM EDT387.5035.001.752.400.00--2054.80%
INTU220701P003900002022-06-23 10:12AM EDT390.0013.802.102.700.00-22554.16%
INTU220701P003925002022-06-24 3:26PM EDT392.503.792.303.10+3.79-4053.03%
INTU220701P003950002022-06-24 3:50PM EDT395.003.362.753.30-6.67-66.50%101351.78%
INTU220701P003975002022-06-24 3:50PM EDT397.504.063.004.00+4.06-71051.25%
INTU220701P004000002022-06-24 3:50PM EDT400.004.803.904.40-15.80-76.70%536851.37%
INTU220701P004025002022-06-24 10:00AM EDT402.505.204.305.10+5.20-1550.49%
INTU220701P004050002022-06-24 3:55PM EDT405.005.204.805.50-8.92-63.17%151150.59%
INTU220701P004100002022-06-24 3:11PM EDT410.008.716.307.20-39.18-81.81%50949.98%
INTU220701P004150002022-06-24 3:55PM EDT415.008.708.009.20-19.68-69.34%4049.12%
INTU220701P004200002022-06-24 11:49AM EDT420.0015.4210.1011.40-3.05-16.51%31247.46%
INTU220701P004250002022-06-24 11:49AM EDT425.0018.6912.9014.30-3.61-16.19%2947.28%
INTU220701P004300002022-06-03 10:17AM EDT430.0025.9016.3017.600.00-2247.25%
INTU220701P004400002022-06-24 11:27AM EDT440.0030.9023.3027.90+30.90-40050.00%
INTU220701P004550002022-06-10 9:32AM EDT455.0066.6935.2041.200.00-1071.92%
INTU220701P004600002022-06-10 9:32AM EDT460.0071.4240.9045.800.00-1052.15%