Australia markets close in 2 hours 37 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:420.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221202C004200002022-11-25 12:09PM EST2022-12-023.753.204.10-1.15-23.47%94568.82%
INTU221209C004200002022-11-25 11:32AM EST2022-12-095.405.005.60-1.84-25.41%22052.03%
INTU221216C004200002022-11-25 10:33AM EST2022-12-168.407.508.20-2.00-19.23%221551.04%
INTU221223C004200002022-11-23 12:27PM EST2022-12-2310.658.609.900.00-1748.22%
INTU221230C004200002022-11-21 11:16AM EST2022-12-306.8010.0011.50+6.80--246.54%
INTU230120C004200002022-11-23 3:12PM EST2023-01-2017.2013.9015.000.00-592342.61%
INTU230317C004200002022-11-25 10:33AM EST2023-03-1726.8025.1025.80+6.10+29.47%110542.81%
INTU230421C004200002022-11-23 10:40AM EST2023-04-2135.1030.0031.400.00-118543.02%
INTU230616C004200002022-11-22 3:54PM EST2023-06-1640.1037.6039.800.00-910243.79%
INTU230721C004200002022-11-22 3:44PM EST2023-07-2144.6042.2043.600.00-121243.43%
INTU240119C004200002022-11-23 3:41PM EST2024-01-1967.4060.8064.600.00-32545.18%
INTU250117C004200002022-11-17 3:16PM EST2025-01-1787.0087.2093.400.00-1145.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221202P004200002022-11-01 8:39AM EST2022-12-0216.7630.2031.300.00-1265.54%
INTU221216P004200002022-11-16 11:04AM EST2022-12-1637.1333.4035.000.00-115448.68%
INTU221230P004200002022-11-15 3:30PM EST2022-12-3030.9035.8038.000.00-1144.15%
INTU230120P004200002022-11-23 2:52PM EST2023-01-2037.1039.3041.000.00-741039.92%
INTU230317P004200002022-11-22 11:09AM EST2023-03-1756.4747.7049.400.00-112038.16%
INTU230421P004200002022-11-25 12:23PM EST2023-04-2151.5951.4052.70+1.29+2.56%77036.65%
INTU230616P004200002022-11-25 11:33AM EST2023-06-1657.7056.8058.10+1.20+2.12%223235.83%
INTU230721P004200002022-11-23 11:07AM EST2023-07-2158.1059.1060.90+58.10--1035.31%
INTU240119P004200002022-11-18 3:15PM EST2024-01-1981.7072.3073.300.00-51733.95%
INTU250117P004200002022-11-16 2:32PM EST2025-01-1790.9085.5092.000.00-2333.01%