Australia markets open in 4 hours 34 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
396.89-11.03 (-2.70%)
As of 01:26PM EST. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221209C004100002022-12-05 1:01PM EST2022-12-091.461.451.65-4.14-73.93%4340632.31%
INTU221216C004100002022-12-05 12:10PM EST2022-12-165.706.006.50-5.80-50.43%325140.88%
INTU221223C004100002022-12-05 11:50AM EST2022-12-238.698.208.70-10.21-54.02%11438.98%
INTU221230C004100002022-12-05 12:00PM EST2022-12-3010.0010.0010.40-6.00-37.50%32137.53%
INTU230106C004100002022-12-02 11:01AM EST2023-01-0617.3011.8012.800.00-504238.51%
INTU230113C004100002022-12-02 11:52AM EST2023-01-1319.1013.8015.100.00-3239.45%
INTU230120C004100002022-12-05 12:05PM EST2023-01-2015.5015.9016.40-4.50-22.50%23862138.72%
INTU230317C004100002022-12-05 1:06PM EST2023-03-1729.5029.4030.00-3.10-9.51%211642.40%
INTU230421C004100002022-12-05 11:43AM EST2023-04-2135.1034.9035.30-4.20-10.69%264542.08%
INTU230616C004100002022-12-05 11:38AM EST2023-06-1644.2043.8044.40+1.70+4.00%16043.37%
INTU230721C004100002022-11-30 12:32PM EST2023-07-2149.4047.9048.900.00--2143.51%
INTU240119C004100002022-12-01 12:34PM EST2024-01-1984.7066.8069.300.00-129044.72%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221209P004100002022-12-05 12:42PM EST2022-12-0915.4514.1015.00+4.25+37.95%114934.13%
INTU221216P004100002022-12-05 10:49AM EST2022-12-1617.0018.5019.30+0.70+4.29%640439.71%
INTU221223P004100002022-11-28 9:47AM EST2022-12-2325.6020.5021.200.00--137.21%
INTU221230P004100002022-12-05 12:40PM EST2022-12-3022.8022.0022.70+2.90+14.57%2335.54%
INTU230106P004100002022-12-05 1:07PM EST2023-01-0624.5023.7024.50+3.50+16.67%10335.47%
INTU230120P004100002022-12-05 12:34PM EST2023-01-2028.3027.5027.90+3.50+14.11%1348535.85%
INTU230317P004100002022-12-05 12:31PM EST2023-03-1738.5038.5038.90+4.70+13.91%114237.40%
INTU230421P004100002022-12-05 11:25AM EST2023-04-2141.8042.4043.00+3.70+9.71%410136.53%
INTU230616P004100002022-12-02 10:07AM EST2023-06-1645.7048.7049.400.00-111636.36%
INTU230721P004100002022-11-30 12:59PM EST2023-07-2153.9051.7053.300.00-13236.58%
INTU240119P004100002022-12-05 10:57AM EST2024-01-1964.0064.6066.80+5.30+9.03%51435.37%
INTU250117P004100002022-11-16 2:44PM EST2025-01-1785.2080.7085.500.00--733.96%