Australia markets open in 9 hours 21 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
597.48-9.51 (-1.57%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240531C005500002024-05-24 10:10AM EDT550.0062.4044.3050.000.00-2268.43%
INTU240531C005900002024-05-28 10:21AM EDT590.0010.8010.7011.40-8.70-44.62%6328.38%
INTU240531C005950002024-05-28 10:14AM EDT595.006.607.608.20-7.32-52.59%81927.66%
INTU240531C006000002024-05-28 10:09AM EDT600.004.605.005.40-5.71-55.38%112326.33%
INTU240531C006050002024-05-28 10:18AM EDT605.003.053.003.40-5.45-64.12%275225.79%
INTU240531C006100002024-05-28 10:22AM EDT610.001.851.852.30-3.70-66.67%15012726.99%
INTU240531C006125002024-05-28 10:18AM EDT612.501.451.351.70-3.45-70.41%467826.49%
INTU240531C006150002024-05-28 10:18AM EDT615.001.071.051.35-3.23-75.12%5315426.88%
INTU240531C006175002024-05-28 9:40AM EDT617.500.800.801.05-2.07-72.13%324227.14%
INTU240531C006200002024-05-28 9:56AM EDT620.000.650.550.75-1.75-72.92%3912826.83%
INTU240531C006225002024-05-28 10:05AM EDT622.500.550.450.65-1.30-70.27%203827.93%
INTU240531C006250002024-05-28 10:18AM EDT625.000.400.350.50-1.15-74.19%169028.22%
INTU240531C006275002024-05-28 9:30AM EDT627.500.400.050.90-0.60-60.00%61734.60%
INTU240531C006300002024-05-28 10:12AM EDT630.000.300.100.50-0.60-66.67%2010932.03%
INTU240531C006325002024-05-24 3:03PM EDT632.500.700.100.700.00-251136.48%
INTU240531C006350002024-05-24 3:58PM EDT635.000.620.050.550.00-171236.43%
INTU240531C006375002024-05-28 9:30AM EDT637.5010.450.051.20+9.91+1,835.19%2445.75%
INTU240531C006400002024-05-24 3:54PM EDT640.000.450.050.400.00-745337.65%
INTU240531C006425002024-05-24 12:24PM EDT642.500.480.051.500.00-2252.69%
INTU240531C006450002024-05-24 3:15PM EDT645.000.300.050.550.00-10943.63%
INTU240531C006500002024-05-28 10:01AM EDT650.000.150.050.95-0.05-25.00%1723952.73%
INTU240531C006550002024-05-28 9:30AM EDT655.0010.420.000.00+10.22+102.00%53225.00%
INTU240531C006575002024-05-23 2:20PM EDT657.5019.300.051.500.00--155.79%
INTU240531C006600002024-05-24 3:50PM EDT660.000.150.051.500.00-305857.52%
INTU240531C006625002024-05-24 9:38AM EDT662.500.300.051.500.00-41059.23%
INTU240531C006650002024-05-23 3:59PM EDT665.0017.500.050.200.00-133548.44%
INTU240531C006675002024-05-24 12:08PM EDT667.500.310.052.000.00-1866.28%
INTU240531C006700002024-05-24 2:07PM EDT670.000.120.051.000.00-2414659.81%
INTU240531C006725002024-05-24 2:09PM EDT672.500.150.051.450.00-42565.53%
INTU240531C006750002024-05-24 3:52PM EDT675.000.110.050.55-0.01-8.33%111157.42%
INTU240531C006775002024-05-23 3:55PM EDT677.5011.630.050.250.00--2353.32%
INTU240531C006800002024-05-24 2:44PM EDT680.000.100.053.400.00-148183.69%
INTU240531C006850002024-05-28 10:18AM EDT685.000.100.050.300.00-82358.50%
INTU240531C006900002024-05-28 9:56AM EDT690.000.070.050.10-0.06-46.15%17855.08%
INTU240531C006950002024-05-28 10:12AM EDT695.000.060.051.05-0.27-81.82%33675.64%
INTU240531C007000002024-05-28 9:52AM EDT700.000.050.000.20-0.05-50.00%1120461.91%
INTU240531C007050002024-05-24 9:44AM EDT705.000.050.052.250.00-12292.92%
INTU240531C007100002024-05-28 10:06AM EDT710.000.050.000.05-0.05-50.00%163657.81%
INTU240531C007150002024-05-28 9:56AM EDT715.000.050.001.650.00-1265193.26%
INTU240531C007200002024-05-24 1:04PM EDT720.000.050.000.50-0.60-92.31%119880.08%
INTU240531C007250002024-05-24 9:37AM EDT725.000.100.002.000.00-729102.49%
INTU240531C007300002024-05-24 10:57AM EDT730.000.050.002.150.00-1713106.79%
INTU240531C007350002024-05-28 9:34AM EDT735.000.050.001.950.00-3348107.81%
INTU240531C007400002024-05-24 10:55AM EDT740.000.050.000.100.00-3712575.00%
INTU240531C007450002024-05-24 9:55AM EDT745.000.050.002.050.00-412114.45%
INTU240531C007500002024-05-24 9:32AM EDT750.000.050.003.600.00-285130.20%
INTU240531C007550002024-05-22 1:50PM EDT755.000.950.052.050.00--1120.51%
INTU240531C007600002024-05-24 10:00AM EDT760.000.050.000.100.00-10010183.20%
INTU240531C007800002024-05-24 9:36AM EDT780.000.050.002.150.00-2020134.42%
INTU240531C007900002024-05-24 9:46AM EDT790.000.050.000.050.00-303089.06%
INTU240531C007950002024-05-24 9:44AM EDT795.000.050.002.150.00-3030142.14%
INTU240531C008000002024-05-24 9:39AM EDT800.000.050.003.900.00-2122160.74%
INTU240531C008100002024-05-24 9:37AM EDT810.000.050.002.150.00-1010149.66%
INTU240531C008400002024-05-16 10:56AM EDT840.000.300.003.200.00-36175.24%
INTU240531C008500002024-05-24 9:30AM EDT850.000.050.002.150.00-429168.65%
INTU240531C008600002024-05-24 9:30AM EDT860.000.400.002.150.00-120173.19%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240531P003500002024-05-16 3:21PM EDT350.000.050.001.550.00--26244.53%
INTU240531P003600002024-05-20 1:00PM EDT360.000.050.001.850.00--23239.36%
INTU240531P003900002024-05-21 12:59PM EDT390.000.050.002.150.00--13210.79%
INTU240531P004200002024-05-24 9:39AM EDT420.000.050.000.200.00-412129.69%
INTU240531P004300002024-05-24 9:41AM EDT430.000.050.002.150.00-1111168.36%
INTU240531P004400002024-05-24 9:41AM EDT440.000.050.000.200.00-1010114.06%
INTU240531P004500002024-05-24 10:00AM EDT450.000.050.000.050.00-2292.58%
INTU240531P004600002024-05-24 10:22AM EDT460.000.050.000.050.00-101085.94%
INTU240531P004700002024-05-28 9:47AM EDT470.000.050.000.200.00-172091.41%
INTU240531P004800002024-05-28 10:01AM EDT480.000.050.000.200.00-351184.18%
INTU240531P004900002024-05-24 2:36PM EDT490.000.050.001.400.00-13101.71%
INTU240531P005000002024-05-24 3:29PM EDT500.000.050.051.350.00-35635792.92%
INTU240531P005100002024-05-28 10:16AM EDT510.000.150.051.10-0.17-34.69%12681.30%
INTU240531P005200002024-05-24 2:32PM EDT520.000.150.051.350.00-2675.51%
INTU240531P005300002024-05-09 3:21PM EDT530.000.740.051.20-0.37-33.33%6565.45%
INTU240531P005400002024-05-28 9:43AM EDT540.000.250.051.05+0.10+66.67%113555.57%
INTU240531P005500002024-05-24 1:30PM EDT550.002.090.050.70+1.82+117.42%2749.61%
INTU240531P005600002024-05-28 10:22AM EDT560.000.270.250.75-0.03-9.09%3011541.48%
INTU240531P005650002024-05-28 9:56AM EDT565.000.470.050.55-1.35-74.18%2134.47%
INTU240531P005700002024-05-28 9:43AM EDT570.000.650.400.65+0.19+41.30%382431.35%
INTU240531P005750002024-05-28 10:15AM EDT575.000.950.600.85+0.51+115.91%313428.76%
INTU240531P005800002024-05-28 10:01AM EDT580.001.471.101.35+0.62+72.94%5211227.64%
INTU240531P005850002024-05-28 10:20AM EDT585.001.951.352.25+0.93+91.18%810027.25%
INTU240531P005900002024-05-28 9:54AM EDT590.003.773.003.50+2.19+150.00%1814426.51%
INTU240531P005950002024-05-28 10:21AM EDT595.005.154.405.00+2.68+108.50%738624.74%
INTU240531P006000002024-05-28 10:21AM EDT600.007.607.508.10+3.76+97.92%4654027.06%
INTU240531P006050002024-05-28 10:21AM EDT605.0010.807.6010.80+5.00+86.21%2319125.27%
INTU240531P006100002024-05-28 9:52AM EDT610.0014.1013.3015.30+5.88+71.53%1319529.43%
INTU240531P006125002024-05-28 9:48AM EDT612.5017.5015.7017.60+7.86+86.00%174731.38%
INTU240531P006150002024-05-24 3:55PM EDT615.0011.1717.5019.200.00-816629.02%
INTU240531P006175002024-05-28 10:14AM EDT617.5023.1118.2022.10+11.32+96.01%21934.07%
INTU240531P006200002024-05-24 3:56PM EDT620.0015.0021.8026.200.00-1408745.78%
INTU240531P006225002024-05-28 10:08AM EDT622.5027.5023.4029.50+9.50+52.78%13252.80%
INTU240531P006250002024-05-28 10:11AM EDT625.0029.9426.7030.50+11.19+59.68%446647.27%
INTU240531P006275002024-05-28 9:30AM EDT627.5022.9728.1034.20+2.29+11.07%119456.75%
INTU240531P006300002024-05-24 3:54PM EDT630.0033.9830.6037.00+9.63+39.55%28561.08%
INTU240531P006325002024-05-28 9:30AM EDT632.5027.4733.5038.00+0.48+1.78%15154.82%
INTU240531P006350002024-05-28 10:11AM EDT635.0039.8235.2043.50+10.45+35.58%210974.56%
INTU240531P006375002024-05-24 3:52PM EDT637.5041.5538.0043.50+9.85+31.07%31062.87%
INTU240531P006400002024-05-28 10:11AM EDT640.0044.5539.6046.60+10.44+30.61%93769.04%
INTU240531P006425002024-05-24 3:51PM EDT642.5046.5542.5048.80+10.40+28.77%31969.60%
INTU240531P006450002024-05-28 9:36AM EDT645.0049.8045.2050.40+11.25+29.18%42665.88%
INTU240531P006475002024-05-24 12:31PM EDT647.5036.8447.1053.900.00-111274.98%
INTU240531P006500002024-05-28 10:10AM EDT650.0055.0050.4056.20+9.90+21.95%103450.54%
INTU240531P006550002024-05-24 11:00AM EDT655.0042.4855.3061.300.00-25354.10%
INTU240531P006575002024-05-24 10:29AM EDT657.5047.6558.5063.200.00-1256.59%
INTU240531P006600002024-05-24 3:44PM EDT660.0054.9160.7067.000.00-14822464.65%
INTU240531P006625002024-05-24 10:51AM EDT662.5051.6062.7068.100.00-12852.00%
INTU240531P006650002024-05-24 10:35AM EDT665.0052.2065.2070.700.00-61454.69%
INTU240531P006675002024-05-23 2:32PM EDT667.5021.0067.6073.100.00--753.86%
INTU240531P006700002024-05-28 9:38AM EDT670.0075.6670.3076.20+14.49+23.69%59363.57%
INTU240531P006725002024-05-23 1:42PM EDT672.5070.0072.7079.40+49.40+239.81%1269.82%
INTU240531P006750002024-05-24 9:30AM EDT675.0060.0075.4082.000.00-15973.58%
INTU240531P006800002024-05-24 10:48AM EDT680.0069.4480.2086.100.00-4368.21%
INTU240531P006850002024-05-23 2:32PM EDT685.0032.4585.9091.500.00--180.40%
INTU240531P006900002024-05-23 2:32PM EDT690.0036.0591.0097.000.00--487.77%
INTU240531P006950002024-05-24 3:01PM EDT695.0088.5296.0099.800.00-1171.29%
INTU240531P007700002024-05-24 10:48AM EDT770.00159.21171.00177.000.00-20136.69%
INTU240531P007800002024-05-24 10:48AM EDT780.00169.38180.00187.400.00-20136.57%