Australia markets close in 6 hours 2 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
362.00 +2.41 (+0.67%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220520C004400002022-05-11 9:43AM EDT2022-05-200.900.000.550.00-211793.26%
INTU220527C004400002022-05-06 12:15PM EDT2022-05-272.650.051.500.00-13366.99%
INTU220603C004400002022-05-03 3:42PM EDT2022-06-0319.300.502.000.00--357.65%
INTU220610C004400002022-05-03 10:46AM EDT2022-06-1021.001.002.200.00-2251.66%
INTU220617C004400002022-05-16 1:18PM EDT2022-06-172.352.052.65-1.66-41.40%219950.07%
INTU220715C004400002022-05-16 11:38AM EDT2022-07-154.804.205.20-0.10-2.04%22045.83%
INTU220916C004400002022-05-13 1:47PM EDT2022-09-1614.7010.6011.900.00-64243.29%
INTU221021C004400002022-05-13 11:38AM EDT2022-10-2118.9013.4015.300.00-36642.58%
INTU230120C004400002022-05-11 3:44PM EDT2023-01-2025.0021.5025.800.00-458643.83%
INTU240119C004400002022-05-05 11:40AM EDT2024-01-1976.5043.0052.500.00-15042.69%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU220520P004400002022-05-16 10:48AM EDT2022-05-2079.7078.0084.10-3.04-3.67%2188107.23%
INTU220527P004400002022-05-06 3:50PM EDT2022-05-2750.2077.0086.000.00-1471.68%
INTU220603P004400002022-05-03 3:22PM EDT2022-06-0374.4377.9086.000.00-2160.38%
INTU220617P004400002022-05-13 12:28PM EDT2022-06-1772.7079.3087.500.00-617553.35%
INTU220624P004400002022-05-05 11:59AM EDT2022-06-2446.9079.9088.000.00--7450.65%
INTU220715P004400002022-05-11 2:08PM EDT2022-07-1588.2082.3088.400.00-213053.09%
INTU220916P004400002022-05-16 9:30AM EDT2022-09-1683.6489.1093.30+15.74+23.18%16244.79%
INTU221021P004400002022-05-16 11:35AM EDT2022-10-2194.9090.8096.70+8.90+10.35%13743.84%
INTU230120P004400002022-05-16 11:35AM EDT2023-01-20101.1198.00104.40+30.01+42.21%10123342.21%
INTU230616P004400002022-02-28 11:03AM EDT2023-06-1658.0046.5056.000.00--10.00%
INTU240119P004400002022-05-06 9:45AM EDT2024-01-1998.15111.00120.000.00-1335.71%