Australia markets open in 4 hours 28 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
396.80-11.12 (-2.73%)
As of 01:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221209C003800002022-12-05 12:31PM EST2022-12-0917.7118.3018.90-9.94-35.95%48142.90%
INTU221216C003800002022-12-05 10:20AM EST2022-12-1624.3022.9023.40-4.20-14.74%846747.55%
INTU221223C003800002022-12-01 11:35AM EST2022-12-2341.8024.9025.600.00-121044.71%
INTU221230C003800002022-12-02 12:57PM EST2022-12-3031.6026.8027.400.00-31542.94%
INTU230106C003800002022-12-05 12:16PM EST2023-01-0627.9528.4029.80-10.05-26.45%1243.61%
INTU230120C003800002022-12-05 12:57PM EST2023-01-2031.8032.5033.00-6.20-16.32%511042.59%
INTU230317C003800002022-11-22 9:52AM EST2023-03-1737.3146.0046.700.00-5322645.92%
INTU230421C003800002022-11-30 3:58PM EST2023-04-2157.6051.3052.100.00-162845.47%
INTU230616C003800002022-11-29 12:15PM EST2023-06-1652.8060.1061.600.00-33646.94%
INTU230721C003800002022-11-21 10:28AM EST2023-07-2153.8064.0065.500.00--1246.46%
INTU240119C003800002022-12-05 10:49AM EST2024-01-1985.6581.7084.60-6.24-6.79%1946.63%
INTU250117C003800002022-11-10 2:31PM EST2025-01-17113.10109.40115.300.00-1248.22%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221209P003800002022-12-05 12:48PM EST2022-12-091.401.101.15+0.75+115.38%446334.62%
INTU221216P003800002022-12-05 12:14PM EST2022-12-165.885.205.50+1.75+42.37%743043.04%
INTU221223P003800002022-12-05 11:50AM EST2022-12-237.166.907.20+0.48+7.19%13839.70%
INTU221230P003800002022-12-05 10:04AM EST2022-12-308.948.308.80+1.51+20.32%12538.23%
INTU230106P003800002022-12-02 11:42AM EST2023-01-069.009.9011.200.00-711439.51%
INTU230113P003800002022-12-02 11:00AM EST2023-01-1311.0012.0013.500.00-2240.65%
INTU230120P003800002022-12-05 12:41PM EST2023-01-2014.5013.9014.20+2.50+20.83%3552838.83%
INTU230317P003800002022-12-02 12:43PM EST2023-03-1723.4024.5025.000.00-411039.83%
INTU230421P003800002022-12-02 3:37PM EST2023-04-2125.9028.7029.200.00-2121538.93%
INTU230616P003800002022-12-02 1:00PM EST2023-06-1634.0035.0036.000.00-68539.00%
INTU230721P003800002022-11-23 11:00AM EST2023-07-2139.9037.8039.000.00--738.39%
INTU240119P003800002022-12-01 12:37PM EST2024-01-1946.6350.2051.300.00-14736.32%
INTU250117P003800002022-11-16 2:43PM EST2025-01-1770.9065.3069.300.00-7834.68%