Australia markets close in 2 hours 14 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
510.94-1.30 (-0.25%)
At close: 04:00PM EDT
512.00 +1.06 (+0.21%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231006C005000002023-09-28 10:06AM EDT2023-10-0612.8013.8014.900.00-71735.21%
INTU231013C005000002023-09-25 9:49AM EDT2023-10-1319.4016.2018.100.00-21732.37%
INTU231020C005000002023-09-29 2:57PM EDT2023-10-2019.7019.5020.00-1.80-8.37%652030.10%
INTU231027C005000002023-09-26 1:13PM EDT2023-10-2719.7021.5022.600.00-11030.77%
INTU231103C005000002023-09-28 9:32AM EDT2023-11-0321.2023.8024.800.00-1131.06%
INTU231110C005000002023-09-29 3:20PM EDT2023-11-1026.2725.6026.80+26.27-1031.28%
INTU231117C005000002023-09-29 10:33AM EDT2023-11-1734.0028.0028.80+3.90+12.96%13031.68%
INTU231215C005000002023-09-29 11:12AM EDT2023-12-1540.1036.2036.90+0.20+0.50%111734.08%
INTU240119C005000002023-09-28 3:38PM EDT2024-01-1943.9042.3042.800.00-361533.53%
INTU240419C005000002023-09-11 11:02AM EDT2024-04-1990.6057.7059.200.00-11635.88%
INTU240621C005000002023-09-28 10:26AM EDT2024-06-2166.0068.8070.900.00-11338.23%
INTU250117C005000002023-09-29 1:21PM EDT2025-01-1794.7091.4096.10-23.80-20.08%216239.72%
INTU250620C005000002023-09-21 2:54PM EDT2025-06-20110.40108.10113.400.00-453941.26%
INTU251219C005000002023-08-25 2:50PM EDT2025-12-19135.00122.50128.600.00-4041.61%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231006P005000002023-09-29 3:23PM EDT2023-10-063.553.203.70-0.15-4.05%8518133.94%
INTU231013P005000002023-09-29 2:04PM EDT2023-10-136.905.706.60-0.50-6.76%28230.73%
INTU231020P005000002023-09-28 2:53PM EDT2023-10-208.907.908.200.00-1459628.13%
INTU231027P005000002023-09-25 11:01AM EDT2023-10-2713.399.4010.100.00-23127.76%
INTU231103P005000002023-09-21 1:59PM EDT2023-11-0312.3711.2011.900.00--127.73%
INTU231117P005000002023-09-29 3:04PM EDT2023-11-1714.4014.4014.90+0.39+2.78%618327.51%
INTU231215P005000002023-09-29 12:08PM EDT2023-12-1518.6320.4020.90-1.67-8.23%1115628.48%
INTU240119P005000002023-09-29 3:56PM EDT2024-01-1925.2024.6025.20+0.20+0.80%99027.46%
INTU240419P005000002023-09-29 10:42AM EDT2024-04-1931.7034.7036.30-6.10-16.14%127627.82%
INTU240621P005000002023-09-14 10:36AM EDT2024-06-2131.4540.8043.000.00-11928.23%
INTU250117P005000002023-09-21 2:54PM EDT2025-01-1755.1953.5056.500.00-41827.02%
INTU250620P005000002023-09-22 11:56AM EDT2025-06-2063.7063.3067.400.00-1927.67%
INTU251219P005000002023-08-15 10:59AM EDT2025-12-1973.6059.7065.000.00--1223.55%