Australia markets close in 4 hours 3 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
389.78-5.36 (-1.36%)
At close: 04:00PM EST
383.39 -6.39 (-1.64%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221209C004300002022-12-06 3:05PM EST2022-12-090.130.100.15-0.12-48.00%710251.66%
INTU221216C004300002022-12-06 3:38PM EST2022-12-161.431.401.70-0.32-18.29%5260848.05%
INTU221223C004300002022-12-06 10:16AM EST2022-12-232.782.552.80-0.87-23.84%22342.86%
INTU221230C004300002022-12-05 2:30PM EST2022-12-304.003.503.900.00-3740.42%
INTU230106C004300002022-12-05 12:16PM EST2023-01-065.754.705.700.00-2341.14%
INTU230120C004300002022-12-06 2:45PM EST2023-01-206.857.607.90-1.75-20.35%7242839.29%
INTU230317C004300002022-12-02 1:18PM EST2023-03-1724.1019.0019.700.00-716042.34%
INTU230421C004300002022-12-05 11:00AM EST2023-04-2127.7023.9025.200.00-19842.53%
INTU230616C004300002022-12-06 12:13PM EST2023-06-1632.9032.6033.40-1.10-3.24%2117543.21%
INTU230721C004300002022-12-02 12:25PM EST2023-07-2143.7036.3037.200.00-11842.87%
INTU240119C004300002022-11-30 2:43PM EST2024-01-1966.4856.6058.800.00-114345.08%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU221209P004300002022-12-01 2:03PM EST2022-12-0918.9539.1041.500.00-5781.30%
INTU221216P004300002022-12-05 2:04PM EST2022-12-1637.1040.6042.600.00-313153.08%
INTU230120P004300002022-12-05 11:02AM EST2023-01-2038.8845.8046.800.00-224036.27%
INTU230317P004300002022-12-01 3:24PM EST2023-03-1740.6054.7055.600.00-93036.70%
INTU230421P004300002022-12-02 1:26PM EST2023-04-2150.9058.5060.100.00-34536.71%
INTU230616P004300002022-12-02 11:22AM EST2023-06-1655.9064.2065.000.00-112535.43%
INTU230721P004300002022-11-18 11:16AM EST2023-07-2179.2066.0068.800.00-6535.77%
INTU240119P004300002022-11-25 10:26AM EST2024-01-1978.5079.2081.700.00-230334.58%
INTU250117P004300002022-11-16 2:43PM EST2025-01-1796.2092.6098.500.00--432.59%