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 EDT300.00130.100.000.000.00--00.00%
INTU230609C003300002023-05-25 9:31AM EDT330.0084.100.000.000.00--00.00%
INTU230609C003400002023-05-31 11:22AM EDT340.0075.500.000.000.00--00.00%
INTU230609C003500002023-06-05 11:26AM EDT350.0086.000.000.000.00-100.00%
INTU230609C003550002023-05-31 11:33AM EDT355.0058.600.000.000.00-100.00%
INTU230609C003600002023-05-30 9:44AM EDT360.0067.100.000.000.00-100.00%
INTU230609C003650002023-06-08 10:53AM EDT365.0061.500.000.000.00-100.00%
INTU230609C003700002023-05-25 9:45AM EDT370.0040.700.000.000.00-100.00%
INTU230609C003800002023-06-07 3:58PM EDT380.0043.240.000.000.00-2400.00%
INTU230609C003850002023-05-31 11:13AM EDT385.0029.500.000.000.00-400.00%
INTU230609C003900002023-06-08 12:19PM EDT390.0033.800.000.000.00-100.00%
INTU230609C003950002023-06-01 3:23PM EDT395.0030.500.000.000.00-400.00%
INTU230609C004000002023-06-08 10:29AM EDT400.0021.500.000.000.00-100.00%
INTU230609C004050002023-06-08 10:14AM EDT405.0016.560.000.000.00-200.00%
INTU230609C004075002023-05-31 11:13AM EDT407.5011.900.000.000.00-100.00%
INTU230609C004100002023-06-08 3:48PM EDT410.0013.170.000.000.00-300.00%
INTU230609C004125002023-06-08 12:35PM EDT412.5011.600.000.000.00-200.00%
INTU230609C004150002023-06-08 3:50PM EDT415.008.740.000.000.00-100.00%
INTU230609C004175002023-06-08 10:47AM EDT417.509.750.000.000.00-200.00%
INTU230609C004200002023-06-08 3:58PM EDT420.005.000.000.000.00-14900.00%
INTU230609C004225002023-06-08 2:24PM EDT422.503.900.000.000.00-9500.00%
INTU230609C004250002023-06-08 3:59PM EDT425.002.150.000.000.00-14401.56%
INTU230609C004275002023-06-08 2:42PM EDT427.501.650.000.000.00-5806.25%
INTU230609C004300002023-06-08 3:58PM EDT430.000.900.000.000.00-21806.25%
INTU230609C004325002023-06-08 3:58PM EDT432.500.500.000.000.00-56012.50%
INTU230609C004350002023-06-08 3:59PM EDT435.000.340.000.000.00-196012.50%
INTU230609C004375002023-06-08 3:11PM EDT437.500.200.000.000.00-30012.50%
INTU230609C004400002023-06-08 3:48PM EDT440.000.150.000.000.00-52012.50%
INTU230609C004425002023-06-08 12:09PM EDT442.500.220.000.000.00-10025.00%
INTU230609C004450002023-06-08 3:59PM EDT445.000.130.000.000.00-111025.00%
INTU230609C004475002023-06-08 10:30AM EDT447.500.050.000.000.00-5025.00%
INTU230609C004500002023-06-08 11:18AM EDT450.000.110.000.000.00-10025.00%
INTU230609C004525002023-06-08 3:35PM EDT452.500.120.000.000.00-92025.00%
INTU230609C004550002023-06-08 3:41PM EDT455.000.050.000.000.00-45025.00%
INTU230609C004600002023-06-08 2:27PM EDT460.000.050.000.000.00-31025.00%
INTU230609C004650002023-06-08 3:51PM EDT465.000.040.000.000.00-65050.00%
INTU230609C004700002023-06-08 2:02PM EDT470.000.050.000.000.00-12050.00%
INTU230609C004750002023-06-06 3:28PM EDT475.000.260.000.000.00-46050.00%
INTU230609C004800002023-06-07 11:15AM EDT480.000.200.000.000.00-23050.00%
INTU230609C004850002023-06-06 3:23PM EDT485.000.150.000.000.00-4050.00%
INTU230609C004900002023-06-07 1:26PM EDT490.000.120.000.000.00-1050.00%
INTU230609C004950002023-06-06 11:08AM EDT495.000.120.000.000.00-8050.00%
INTU230609C005000002023-06-07 1:26PM EDT500.000.130.000.000.00-1050.00%
INTU230609C005050002023-06-02 10:56AM EDT505.000.050.000.000.00-10050.00%
INTU230609C005100002023-05-24 12:47PM EDT510.000.100.000.000.00--050.00%
INTU230609C005700002023-05-08 10:36AM EDT570.000.450.001.500.00-515292.97%
INTU230609C005800002023-06-05 11:20AM EDT580.000.010.000.000.00-10050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230609P002900002023-05-24 10:23AM EDT290.000.050.000.000.00-14050.00%
INTU230609P003000002023-06-01 1:38PM EDT300.000.050.000.000.00-1050.00%
INTU230609P003300002023-06-02 10:37AM EDT330.000.160.000.000.00-1050.00%
INTU230609P003400002023-06-01 10:34AM EDT340.000.090.000.000.00-4050.00%
INTU230609P003450002023-05-30 9:36AM EDT345.000.100.000.000.00-10050.00%
INTU230609P003500002023-06-02 1:11PM EDT350.000.100.000.000.00-16050.00%
INTU230609P003550002023-06-02 3:24PM EDT355.000.060.000.000.00-15050.00%
INTU230609P003600002023-06-07 11:19AM EDT360.000.050.000.000.00-15050.00%
INTU230609P003650002023-06-08 10:53AM EDT365.000.050.000.000.00-5050.00%
INTU230609P003700002023-06-08 10:37AM EDT370.000.050.000.000.00-2050.00%
INTU230609P003750002023-06-05 2:55PM EDT375.000.180.000.000.00-10050.00%
INTU230609P003800002023-06-08 9:48AM EDT380.000.150.000.000.00-9050.00%
INTU230609P003850002023-06-06 9:30AM EDT385.000.100.000.000.00-3050.00%
INTU230609P003900002023-06-08 3:44PM EDT390.000.050.000.000.00-14025.00%
INTU230609P003950002023-06-08 3:19PM EDT395.000.050.000.000.00-23025.00%
INTU230609P004000002023-06-08 2:16PM EDT400.000.100.000.000.00-4025.00%
INTU230609P004050002023-06-08 3:59PM EDT405.000.130.000.000.00-6025.00%
INTU230609P004075002023-06-08 11:33AM EDT407.500.200.000.000.00-12012.50%
INTU230609P004100002023-06-08 11:48AM EDT410.000.270.000.000.00-44012.50%
INTU230609P004125002023-06-08 3:44PM EDT412.500.370.000.000.00-57012.50%
INTU230609P004150002023-06-08 3:59PM EDT415.000.570.000.000.00-45012.50%
INTU230609P004175002023-06-08 3:12PM EDT417.500.900.000.000.00-6706.25%
INTU230609P004200002023-06-08 3:27PM EDT420.001.740.000.000.00-14203.13%
INTU230609P004225002023-06-08 3:58PM EDT422.502.300.000.000.00-6101.56%
INTU230609P004250002023-06-08 3:03PM EDT425.003.700.000.000.00-5400.00%
INTU230609P004275002023-06-08 10:56AM EDT427.504.500.000.000.00-400.00%
INTU230609P004300002023-06-08 3:54PM EDT430.007.400.000.000.00-1400.00%
INTU230609P004325002023-06-08 10:54AM EDT432.507.590.000.000.00-200.00%
INTU230609P004350002023-06-08 10:04AM EDT435.0013.750.000.000.00-100.00%
INTU230609P004375002023-06-08 10:54AM EDT437.5011.760.000.000.00-1300.00%
INTU230609P004400002023-06-08 11:50AM EDT440.0015.700.000.000.00-800.00%
INTU230609P004425002023-06-07 3:27PM EDT442.5018.860.000.000.00-2000.00%
INTU230609P004450002023-06-08 10:43AM EDT445.0019.650.000.000.00-200.00%
INTU230609P004475002023-06-07 11:57AM EDT447.5018.100.000.000.00-800.00%
INTU230609P004500002023-06-08 9:44AM EDT450.0026.510.000.000.00-100.00%
INTU230609P004525002023-06-07 10:37AM EDT452.5020.790.000.000.00-600.00%
INTU230609P004600002023-06-07 10:39AM EDT460.0028.950.000.000.00-300.00%
INTU230609P004650002023-06-08 12:41PM EDT465.0041.500.000.000.00-100.00%
INTU230609P004700002023-05-15 2:35PM EDT470.0050.800.000.000.00--00.00%
INTU230609P004750002023-06-06 11:59AM EDT475.0022.900.000.000.00-200.00%
INTU230609P004850002023-05-22 11:12AM EDT485.0035.300.000.000.00-100.00%
INTU230609P004950002023-05-25 9:31AM EDT495.0081.700.000.000.00--00.00%
INTU230609P005100002023-05-31 9:47AM EDT510.0098.900.000.000.00--00.00%
INTU230609P005700002023-06-01 11:33AM EDT570.00146.200.000.000.00--00.00%