Australia markets open in 6 hours 43 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
606.99-55.27 (-8.35%)
At close: 04:00PM EDT
605.60 -1.39 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240621C005200002024-05-24 10:54AM EDT2024-06-2197.4785.3092.80-5.58-5.41%12053.88%
INTU240719C005200002024-02-23 2:47PM EDT2024-07-19159.53134.10140.600.00-16101.48%
INTU240920C005200002024-04-12 1:55PM EDT2024-09-20125.35127.80131.700.00-1362.29%
INTU250117C005200002024-05-24 3:59PM EDT2025-01-17122.00118.80124.50-19.39-13.71%23640.57%
INTU250620C005200002024-04-17 11:00AM EDT2025-06-20155.76187.80192.600.00-51362.50%
INTU251219C005200002023-09-22 11:42AM EDT2025-12-19117.45110.30116.900.00-2222.93%
INTU260116C005200002024-05-24 9:47AM EDT2026-01-16169.50162.00168.80-39.20-18.78%1542.33%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240531P005200002024-05-24 2:32PM EDT2024-05-310.150.050.35-0.35-70.00%2560.35%
INTU240607P005200002024-04-29 11:21AM EDT2024-06-071.420.102.800.00--154.93%
INTU240614P005200002024-05-07 2:43PM EDT2024-06-141.190.202.950.00--151.74%
INTU240621P005200002024-05-24 12:44PM EDT2024-06-210.520.251.05+0.07+15.56%712534.89%
INTU240628P005200002024-05-27 12:09AM EDT2024-06-281.080.051.30+0.18+20.00%1132.36%
INTU240719P005200002024-05-24 3:34PM EDT2024-07-191.451.301.70-1.55-51.67%63126.83%
INTU240920P005200002024-05-24 3:18PM EDT2024-09-206.906.207.10-4.46-39.26%1317427.16%
INTU241018P005200002024-05-24 3:44PM EDT2024-10-189.408.709.70+4.18+80.08%1827.30%
INTU241220P005200002024-05-23 3:11PM EDT2024-12-2010.4514.7016.000.00-105827.99%
INTU250117P005200002024-05-24 3:15PM EDT2025-01-1718.0017.4019.30+6.40+55.17%114028.63%
INTU250620P005200002024-05-20 1:12PM EDT2025-06-2021.7027.0033.500.00-1829.61%
INTU251219P005200002024-05-20 3:56PM EDT2025-12-1932.5039.2044.900.00-1229.04%
INTU260116P005200002024-05-24 3:13PM EDT2026-01-1643.3040.4045.10+9.80+29.25%43528.43%