Australia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
571.48-0.01 (-0.00%)
As of 12:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231208C005800002023-12-08 10:38AM EST2023-12-080.100.050.20-0.92-90.20%328919.68%
INTU231215C005800002023-12-08 11:32AM EST2023-12-153.903.804.20-1.20-23.53%135822.71%
INTU231222C005800002023-12-07 10:47AM EST2023-12-226.426.106.700.00-2922.36%
INTU231229C005800002023-12-07 3:48PM EST2023-12-299.508.008.700.00-110022.17%
INTU240105C005800002023-12-05 11:57AM EST2024-01-0510.3010.0010.800.00-1422.66%
INTU240119C005800002023-12-08 10:01AM EST2024-01-1913.3413.9014.40-2.26-14.49%976723.27%
INTU240126C005800002023-12-07 3:15PM EST2024-01-2617.0013.3016.000.00---23.50%
INTU240419C005800002023-12-07 2:10PM EST2024-04-1937.7035.8036.500.00-813329.22%
INTU240621C005800002023-12-05 2:16PM EST2024-06-2149.9248.3049.200.00-84231.68%
INTU240719C005800002023-11-28 3:54PM EST2024-07-1952.3051.8053.400.00-76331.99%
INTU250117C005800002023-12-08 11:16AM EST2025-01-1779.6078.7080.70+1.40+1.79%118035.19%
INTU250620C005800002023-11-22 2:42PM EST2025-06-2097.8095.2099.600.00-1536.76%
INTU251219C005800002023-12-06 3:53PM EST2025-12-19112.40112.90116.300.00-92637.19%
INTU260116C005800002023-12-01 9:30AM EST2026-01-16115.40112.80117.800.00-1136.98%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231208P005800002023-12-08 10:57AM EST2023-12-088.629.2010.30-2.33-21.28%22940.82%
INTU231215P005800002023-12-07 1:22PM EST2023-12-1513.4012.6013.200.00-13824.26%
INTU231222P005800002023-11-30 3:34PM EST2023-12-2218.4214.2015.100.00--622.09%
INTU231229P005800002023-11-30 11:26AM EST2023-12-2918.7015.8016.500.00-11420.85%
INTU240105P005800002023-11-30 12:02PM EST2024-01-0520.5417.2018.300.00--121.04%
INTU240119P005800002023-12-07 10:37AM EST2024-01-1922.3020.8021.50+0.60+2.76%38621.45%
INTU240419P005800002023-12-07 2:08PM EST2024-04-1936.5036.4036.900.00-169323.35%
INTU240621P005800002023-12-07 2:09PM EST2024-06-2144.3043.7045.400.00-123724.34%
INTU240719P005800002023-12-01 3:34PM EST2024-07-1945.2044.8047.600.00-1324.01%
INTU250117P005800002023-12-01 1:09PM EST2025-01-1761.0062.2064.500.00-123924.88%
INTU250620P005800002023-10-11 11:19AM EST2025-06-2092.7091.9096.300.00-4932.54%
INTU251219P005800002023-12-01 11:53AM EST2025-12-1979.3079.8084.700.00-1224.67%
INTU260116P005800002023-11-30 9:55AM EST2026-01-1680.2279.7084.000.00-3424.01%