Australia markets open in 1 hour 4 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
423.76-28.40 (-6.28%)
At close: 04:00PM EST
423.30 -0.46 (-0.11%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230210C004300002023-02-03 3:45PM EST2023-02-106.106.306.90-18.90-75.60%564744.44%
INTU230217C004300002023-02-03 3:59PM EST2023-02-1711.2010.6011.00-16.36-59.36%8326143.25%
INTU230224C004300002023-02-03 2:14PM EST2023-02-2416.1015.2016.30-18.51-53.48%12448.33%
INTU230303C004300002023-02-03 1:02PM EST2023-03-0320.0017.3018.20+2.05+11.42%11445.74%
INTU230317C004300002023-02-03 3:59PM EST2023-03-1721.5121.1021.70-14.29-39.92%1,84933643.30%
INTU230324C004300002023-02-03 1:50PM EST2023-03-2423.6322.6024.00+23.63-1043.77%
INTU230421C004300002023-02-03 3:33PM EST2023-04-2127.9027.8028.50+2.00+7.72%41,60640.62%
INTU230616C004300002023-02-03 3:54PM EST2023-06-1639.3238.5039.60-17.08-30.28%2942541.75%
INTU230721C004300002023-02-02 11:05AM EST2023-07-2160.4342.5044.100.00-115641.06%
INTU240119C004300002023-02-03 1:08PM EST2024-01-1967.4064.2066.30-3.10-4.40%116841.94%
INTU250117C004300002023-01-11 11:56AM EST2025-01-1783.5092.2099.900.00-1143.94%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230210P004300002023-02-03 3:59PM EST2023-02-1012.1012.1012.60+12.10-27341.88%
INTU230217P004300002023-02-03 3:59PM EST2023-02-1716.2015.9016.60+9.51+142.15%24324241.23%
INTU230224P004300002023-02-03 10:37AM EST2023-02-2414.8020.0021.10+14.80-1144.69%
INTU230303P004300002023-02-02 3:28PM EST2023-03-0311.9021.2023.20+11.90--343.05%
INTU230310P004300002023-02-02 3:28PM EST2023-03-1013.4022.9024.90+13.40--641.66%
INTU230317P004300002023-02-03 2:45PM EST2023-03-1724.9024.8025.70+10.10+68.24%246939.35%
INTU230324P004300002023-02-03 12:15PM EST2023-03-2422.2025.6027.40+22.20-2039.15%
INTU230421P004300002023-02-03 3:59PM EST2023-04-2130.8030.6031.30+10.30+50.24%54936.17%
INTU230616P004300002023-02-03 11:49AM EST2023-06-1634.3638.2039.30+6.66+24.04%212935.32%
INTU230721P004300002023-02-03 2:56PM EST2023-07-2142.1140.5042.30-7.09-14.41%2734.03%
INTU240119P004300002023-02-03 2:27PM EST2024-01-1955.2454.2056.90+11.14+25.26%329732.41%
INTU250117P004300002023-01-23 2:18PM EST2025-01-1768.8071.3075.80-11.50-14.32%2530.77%