Australia markets close in 3 hours 18 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
392.47-3.38 (-0.85%)
At close: 01:00PM EST
393.00 +0.53 (+0.14%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221202C003700002022-11-25 9:54AM EST2022-12-0227.8026.8028.60+6.50+30.52%21276.54%
INTU221209C003700002022-11-09 1:47PM EST2022-12-0920.5729.1031.100.00-1159.83%
INTU221216C003700002022-11-23 10:00AM EST2022-12-1637.7032.0033.600.00-1017256.37%
INTU221223C003700002022-11-18 1:34PM EST2022-12-2325.0033.6035.700.00-2553.22%
INTU230120C003700002022-11-25 10:15AM EST2023-01-2040.9039.2040.80+6.00+17.19%18248.20%
INTU230317C003700002022-11-21 1:28PM EST2023-03-1742.6051.2052.500.00-12548.38%
INTU230421C003700002022-11-07 2:18PM EST2023-04-2145.0055.7057.300.00-4547.31%
INTU230616C003700002022-11-11 11:26AM EST2023-06-1676.2063.7066.400.00-3448.49%
INTU230721C003700002022-11-22 11:26AM EST2023-07-2163.2067.5070.00+63.20--147.78%
INTU240119C003700002022-11-10 3:59PM EST2024-01-1999.6585.0090.500.00-115648.94%
INTU250117C003700002022-11-09 12:09PM EST2025-01-17101.00110.50117.300.00-1248.47%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221202P003700002022-11-25 11:56AM EST2022-12-024.504.405.10+0.10+2.27%1731173.16%
INTU221209P003700002022-11-23 1:01PM EST2022-12-097.006.307.500.00-816756.73%
INTU221216P003700002022-11-25 10:32AM EST2022-12-169.008.909.50-0.25-2.70%249052.73%
INTU221223P003700002022-11-21 2:14PM EST2022-12-2317.5010.3011.900.00-101050.30%
INTU221230P003700002022-11-21 10:28AM EST2022-12-3019.7011.5012.600.00-171648.25%
INTU230120P003700002022-11-25 11:06AM EST2023-01-2015.4015.3016.50+0.70+4.76%1011,19944.89%
INTU230317P003700002022-11-22 11:45AM EST2023-03-1728.7024.0025.000.00-17442.15%
INTU230421P003700002022-11-23 3:10PM EST2023-04-2127.1027.7028.500.00-611440.50%
INTU230616P003700002022-11-25 11:44AM EST2023-06-1633.9033.8034.70+0.50+1.50%232340.08%
INTU230721P003700002022-11-18 11:51AM EST2023-07-2146.0036.7038.100.00-3339.86%
INTU240119P003700002022-11-23 12:00PM EST2024-01-1949.8047.9050.800.00-12638.00%
INTU250117P003700002022-10-31 10:18AM EST2025-01-1756.1060.6066.800.00--135.24%