Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
508.57+4.20 (+0.83%)
At close: 04:00PM EDT
510.06 +1.49 (+0.29%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230929C005500002023-09-22 12:17PM EDT2023-09-290.420.050.75+0.05+13.51%78640.04%
INTU231006C005500002023-09-21 10:40AM EDT2023-10-061.390.951.200.00-21130.40%
INTU231013C005500002023-09-22 11:18AM EDT2023-10-131.851.602.15-0.35-15.91%22428.75%
INTU231020C005500002023-09-22 3:23PM EDT2023-10-202.772.452.80+0.16+6.13%3749826.86%
INTU231027C005500002023-09-21 11:29AM EDT2023-10-274.213.103.900.00-1426.79%
INTU231117C005500002023-09-22 1:58PM EDT2023-11-177.107.107.60+0.20+2.90%187727.48%
INTU231215C005500002023-09-22 10:48AM EDT2023-12-1512.9013.5013.90-1.90-12.84%99630.03%
INTU240119C005500002023-09-22 3:11PM EDT2024-01-1919.3018.8019.30+1.65+9.35%10036330.30%
INTU240419C005500002023-09-22 10:10AM EDT2024-04-1932.8031.9034.50-11.20-25.45%45533.04%
INTU240621C005500002023-09-20 3:47PM EDT2024-06-2151.2042.5044.500.00-24534.74%
INTU250117C005500002023-09-18 11:11AM EDT2025-01-1785.3068.1070.600.00-112237.30%
INTU250620C005500002023-09-19 1:48PM EDT2025-06-2099.4082.2088.600.00-1439.21%
INTU251219C005500002023-09-05 2:34PM EDT2025-12-19132.1799.10105.100.00-111140.05%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230929P005500002023-09-21 3:56PM EDT2023-09-2946.1039.8043.50-0.10-0.22%19051.92%
INTU231006P005500002023-09-22 2:19PM EDT2023-10-0644.5040.3044.10-2.60-5.52%23338.14%
INTU231013P005500002023-09-21 10:05AM EDT2023-10-1340.8541.6044.200.00-2431.11%
INTU231020P005500002023-09-21 3:01PM EDT2023-10-2043.5042.2044.400.00-825527.39%
INTU231117P005500002023-09-22 2:13PM EDT2023-11-1748.2245.5047.30+7.22+17.61%15724.64%
INTU231215P005500002023-09-19 3:59PM EDT2023-12-1536.3049.4051.200.00-183225.13%
INTU240119P005500002023-09-22 1:12PM EDT2024-01-1952.0053.2053.90+1.70+3.38%728623.80%
INTU240419P005500002023-09-19 12:15PM EDT2024-04-1951.0061.1063.500.00-21324.70%
INTU240621P005500002023-09-19 11:44AM EDT2024-06-2156.8065.7069.900.00-51125.46%
INTU250117P005500002023-08-28 2:36PM EDT2025-01-1778.2079.7085.100.00-7425.76%
INTU250620P005500002023-09-21 3:17PM EDT2025-06-2092.5887.0093.400.00-5525.54%