Australia markets open in 47 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
359.59-12.17 (-3.27%)
At close: 04:00PM EDT
360.06 +0.47 (+0.13%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220520C004300002022-05-16 1:46PM EDT2022-05-200.150.000.55-0.10-40.00%339575.39%
INTU220527C004300002022-05-16 2:00PM EDT2022-05-271.550.301.90-0.25-13.89%14262.62%
INTU220603C004300002022-05-12 10:17AM EDT2022-06-032.350.802.550.00-2654.74%
INTU220610C004300002022-05-06 10:41AM EDT2022-06-102.801.452.750.00-111653.13%
INTU220617C004300002022-05-16 11:09AM EDT2022-06-173.322.853.60-2.24-40.29%19150.92%
INTU220715C004300002022-05-16 1:02PM EDT2022-07-156.005.606.70-3.80-38.78%62745.90%
INTU220916C004300002022-05-16 3:55PM EDT2022-09-1613.5012.9014.10-4.20-23.73%11,44543.56%
INTU221021C004300002022-05-13 2:51PM EDT2022-10-2121.1015.8017.500.00-41942.61%
INTU230120C004300002022-05-13 3:36PM EDT2023-01-2031.5022.8030.800.00-21146.03%
INTU230616C004300002022-03-03 1:47PM EDT2023-06-16107.40105.00114.500.00--289.98%
INTU240119C004300002022-05-06 3:06PM EDT2024-01-1972.0046.5054.600.00-2642.34%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220520P004300002022-05-16 9:30AM EDT2022-05-2060.4568.5074.20-27.65-31.38%19093.90%
INTU220527P004300002022-05-05 10:07AM EDT2022-05-2726.0068.2076.100.00-21169.51%
INTU220603P004300002022-04-26 2:59PM EDT2022-06-0327.8069.0077.000.00--161.15%
INTU220617P004300002022-05-16 1:48PM EDT2022-06-1771.1069.5078.00+2.90+4.25%27865.34%
INTU220715P004300002022-05-06 2:58PM EDT2022-07-1553.0274.4079.400.00-1110251.30%
INTU220916P004300002022-05-06 1:51PM EDT2022-09-1659.0081.8085.300.00-1726744.69%
INTU221021P004300002022-05-05 12:26PM EDT2022-10-2158.4483.5087.600.00-102042.26%
INTU230120P004300002022-05-13 9:45AM EDT2023-01-2088.8090.2097.100.00-22542.43%
INTU230616P004300002022-03-15 10:50AM EDT2023-06-1669.1046.4052.700.00--10.00%