Australia markets close in 3 hours 20 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:400.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221202C004000002022-11-25 12:46PM EST2022-12-029.609.009.90-3.20-25.00%97269.56%
INTU221209C004000002022-11-25 9:46AM EST2022-12-0912.6011.4012.40-0.36-2.78%12153.66%
INTU221216C004000002022-11-25 10:41AM EST2022-12-1615.7014.8015.40-1.90-10.80%1215351.67%
INTU221223C004000002022-11-22 10:48AM EST2022-12-2312.8016.2017.900.00-2450.89%
INTU221230C004000002022-11-25 11:00AM EST2022-12-3019.3917.9019.10-2.61-11.86%31347.73%
INTU230106C004000002022-11-23 2:54PM EST2023-01-0623.4619.3020.90+23.46--146.83%
INTU230120C004000002022-11-25 10:47AM EST2023-01-2023.7022.6023.50-1.60-6.32%1037244.62%
INTU230317C004000002022-11-25 11:42AM EST2023-03-1735.4034.3035.20-2.77-7.26%25544.88%
INTU230421C004000002022-11-21 2:13PM EST2023-04-2133.6039.4040.500.00-19644.46%
INTU230616C004000002022-11-25 11:58AM EST2023-06-1649.4446.9049.20-1.96-3.81%289845.29%
INTU230721C004000002022-11-22 2:36PM EST2023-07-2151.9450.7053.10+51.94--30144.91%
INTU240119C004000002022-11-23 10:45AM EST2024-01-1978.2071.3073.700.00-223846.22%
INTU250117C004000002022-11-01 2:06PM EST2025-01-17106.1297.00104.000.00-56547.48%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221202P004000002022-11-25 11:06AM EST2022-12-0215.7316.1017.20+0.53+3.49%42967.72%
INTU221209P004000002022-11-23 10:16AM EST2022-12-0917.3018.3019.300.00-3351.42%
INTU221216P004000002022-11-25 10:35AM EST2022-12-1621.1021.1021.80+2.00+10.47%333949.34%
INTU221223P004000002022-11-11 3:53PM EST2022-12-2320.4022.3023.500.00--146.27%
INTU221230P004000002022-11-25 11:00AM EST2022-12-3023.8223.8024.70+0.62+2.67%1143.63%
INTU230120P004000002022-11-25 10:11AM EST2023-01-2028.6027.9028.80+1.60+5.93%242840.92%
INTU230317P004000002022-11-25 12:47PM EST2023-03-1737.4037.1037.60+1.10+3.03%930938.92%
INTU230421P004000002022-11-23 10:49AM EST2023-04-2140.0040.8041.500.00-658837.85%
INTU230616P004000002022-11-25 12:37PM EST2023-06-1646.9046.2047.50+0.70+1.52%312737.33%
INTU230721P004000002022-11-23 3:55PM EST2023-07-2149.1049.0050.400.00-53236.76%
INTU240119P004000002022-11-25 12:38PM EST2024-01-1962.4062.2063.10-10.00-13.81%334635.26%
INTU250117P004000002022-11-16 2:44PM EST2025-01-1780.3074.3082.000.00-91534.16%