Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
574.32+2.86 (+0.50%)
At close: 04:00PM EST
575.82 +1.50 (+0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231208C002900002023-11-15 11:31AM EST290.00274.90281.20289.100.00--2234.08%
INTU231208C003000002023-11-13 1:28PM EST300.00231.50272.30278.600.00--1234.38%
INTU231208C003100002023-11-13 3:12PM EST310.00224.90262.70266.600.00--2188.28%
INTU231208C003200002023-11-13 2:20PM EST320.00214.40252.30257.000.00--1179.30%
INTU231208C003500002023-11-14 11:42AM EST350.00204.20221.60226.400.00--1205.15%
INTU231208C003600002023-11-15 2:05PM EST360.00200.80212.50216.400.00--4130.86%
INTU231208C004500002023-11-27 11:35AM EST450.00113.10122.00126.300.00-33112.35%
INTU231208C004800002023-10-30 2:45PM EST480.0027.4096.20100.000.00--1103.44%
INTU231208C004900002023-11-30 3:48PM EST490.0078.6583.0086.400.00-5557.86%
INTU231208C005000002023-11-28 10:53AM EST500.0066.2073.1076.800.00-1456.27%
INTU231208C005100002023-11-30 12:16PM EST510.0060.9562.1067.500.00-26672.67%
INTU231208C005200002023-12-01 3:52PM EST520.0055.0053.2057.40+7.70+16.28%2363.33%
INTU231208C005300002023-11-29 3:33PM EST530.0050.0643.2047.400.00-101154.58%
INTU231208C005400002023-12-01 1:23PM EST540.0035.2833.6036.80-5.15-12.74%11542.41%
INTU231208C005500002023-12-01 3:42PM EST550.0026.5024.1028.30+2.87+12.15%54140.49%
INTU231208C005600002023-12-01 3:24PM EST560.0017.2616.4018.30+3.85+28.71%256630.21%
INTU231208C005625002023-11-30 3:51PM EST562.5010.5014.4015.50-1.50-12.50%2926.37%
INTU231208C005650002023-12-01 3:14PM EST565.0013.5312.6013.50+3.13+30.10%127825.39%
INTU231208C005675002023-12-01 3:44PM EST567.5011.6010.9011.60+2.19+23.27%1816524.46%
INTU231208C005700002023-12-01 11:32AM EST570.008.159.3010.00+0.55+7.24%153324.19%
INTU231208C005725002023-12-01 3:45PM EST572.508.447.908.60+2.14+33.97%163724.16%
INTU231208C005800002023-12-01 3:45PM EST580.004.904.505.00+1.10+28.95%155323.52%
INTU231208C005900002023-12-01 3:47PM EST590.001.831.852.25+0.17+10.24%104623.85%
INTU231208C006000002023-12-01 12:28PM EST600.000.800.700.95+0.17+26.98%124524.66%
INTU231208C006100002023-12-01 12:52PM EST610.000.430.300.50+0.19+79.17%45227.00%
INTU231208C006200002023-12-01 1:02PM EST620.000.250.001.35+0.08+47.06%806140.69%
INTU231208C006300002023-12-01 12:55PM EST630.000.080.000.45+0.04+100.00%32137.26%
INTU231208C006400002023-11-29 9:42AM EST640.000.150.001.500.00-11754.05%
INTU231208C006500002023-11-29 9:36AM EST650.000.200.001.500.00-1951.76%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231208P003400002023-11-10 11:25AM EST340.000.200.001.500.00-11181.74%
INTU231208P003600002023-10-30 10:41AM EST360.000.910.002.050.00-11172.27%
INTU231208P003700002023-11-22 10:30AM EST370.000.050.001.500.00--1155.52%
INTU231208P003800002023-11-22 12:39PM EST380.000.050.000.050.00-111499.61%
INTU231208P003900002023-11-24 10:17AM EST390.000.050.000.050.00-14093.75%
INTU231208P004000002023-11-21 10:46AM EST400.000.050.001.500.00-14131.06%
INTU231208P004100002023-11-29 9:30AM EST410.002.140.001.500.00-12123.24%
INTU231208P004200002023-11-29 9:30AM EST420.002.170.001.500.00-315115.58%
INTU231208P004300002023-11-28 9:32AM EST430.000.440.001.500.00-217108.06%
INTU231208P004400002023-11-29 3:30PM EST440.000.050.001.750.00-615103.32%
INTU231208P004500002023-12-01 1:15PM EST450.000.050.000.250.00-911972.36%
INTU231208P004600002023-11-27 3:27PM EST460.000.500.001.750.00-4788.53%
INTU231208P004700002023-11-20 3:59PM EST470.000.500.001.750.00-424281.30%
INTU231208P004800002023-11-22 3:38PM EST480.000.800.001.750.00-424574.12%
INTU231208P004900002023-11-30 1:47PM EST490.000.050.001.750.00-36566.99%
INTU231208P005000002023-11-30 3:01PM EST500.000.120.001.750.00-35459.94%
INTU231208P005100002023-11-29 3:40PM EST510.000.150.001.750.00-73152.88%
INTU231208P005200002023-12-01 3:00PM EST520.000.200.051.50+0.03+17.65%123451.93%
INTU231208P005300002023-12-01 3:30PM EST530.000.250.050.60-0.15-37.50%235135.72%
INTU231208P005400002023-12-01 2:41PM EST540.000.350.300.60-0.30-46.15%365428.93%
INTU231208P005500002023-12-01 3:54PM EST550.000.770.650.90-0.84-52.17%255724.39%
INTU231208P005525002023-12-01 3:13PM EST552.500.910.851.10-1.04-53.33%11923.83%
INTU231208P005550002023-12-01 3:00PM EST555.001.121.101.35-1.53-57.74%162623.29%
INTU231208P005600002023-12-01 3:47PM EST560.002.221.602.20-1.76-44.22%298023.00%
INTU231208P005625002023-12-01 10:33AM EST562.504.002.252.60-0.90-18.37%135022.21%
INTU231208P005650002023-12-01 3:47PM EST565.003.102.953.30-2.75-47.01%246022.23%
INTU231208P005700002023-12-01 3:54PM EST570.005.004.505.00-2.40-32.43%253321.98%
INTU231208P005725002023-12-01 11:45AM EST572.506.605.506.10-2.90-30.53%81122.01%
INTU231208P005750002023-12-01 1:23PM EST575.007.306.707.30-3.10-29.81%203221.91%