Australia markets close in 3 hours 46 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.18-1.05 (-0.21%)
At close: 04:00PM EDT
488.10 -0.08 (-0.02%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220819C004900002022-08-16 2:46PM EDT2022-08-194.004.406.20-2.60-39.39%1811539.98%
INTU220826C004900002022-08-16 3:34PM EDT2022-08-2615.6214.4016.30-0.67-4.11%147150.31%
INTU220902C004900002022-08-16 3:54PM EDT2022-09-0218.3116.8018.80-0.19-1.03%44646.79%
INTU220909C004900002022-08-16 2:45PM EDT2022-09-0918.0017.8020.50-2.63-12.75%5742.79%
INTU220916C004900002022-08-16 3:21PM EDT2022-09-1621.3821.1022.90-1.12-4.98%111,15741.88%
INTU220923C004900002022-08-09 10:10AM EDT2022-09-2313.3022.3027.400.00-3544.99%
INTU220930C004900002022-08-11 9:31AM EDT2022-09-3025.2024.7028.900.00--143.54%
INTU221021C004900002022-08-16 12:52PM EDT2022-10-2131.1029.9032.40-1.05-3.27%2816140.18%
INTU230120C004900002022-08-16 9:35AM EDT2023-01-2050.0047.4051.30+0.21+0.42%116340.91%
INTU230317C004900002022-08-02 1:53PM EDT2023-03-1739.1057.1061.600.00-9942.11%
INTU230616C004900002022-08-02 10:43AM EDT2023-06-1648.2068.6074.000.00-12342.32%
INTU240119C004900002022-08-11 9:40AM EDT2024-01-1989.6088.5095.700.00-17241.86%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220819P004900002022-08-16 9:46AM EDT2022-08-199.006.007.50+0.80+9.76%11237.02%
INTU220826P004900002022-08-16 12:36PM EDT2022-08-2616.7015.8017.00-6.34-27.52%2149.79%
INTU220902P004900002022-08-16 3:54PM EDT2022-09-0218.0817.9019.20+18.08-3243.42%
INTU220909P004900002022-08-16 10:16AM EDT2022-09-0922.7019.5020.80-1.80-7.35%2339.75%
INTU220916P004900002022-08-16 2:53PM EDT2022-09-1624.2021.3023.60+2.20+10.00%114539.91%
INTU220923P004900002022-08-12 10:28AM EDT2022-09-2327.6022.3025.000.00--138.28%
INTU220930P004900002022-08-11 9:31AM EDT2022-09-3030.1025.2027.300.00--138.54%
INTU221021P004900002022-08-16 12:01PM EDT2022-10-2130.3329.9031.80-0.77-2.48%41237.27%
INTU230120P004900002022-08-16 9:47AM EDT2023-01-2047.1044.3047.60-10.40-18.09%116436.58%
INTU230317P004900002022-08-16 10:57AM EDT2023-03-1754.4052.2057.00-2.00-3.55%241137.77%
INTU240119P004900002022-02-18 12:26PM EDT2024-01-1988.4085.9093.800.00-1540.25%