Australia markets close in 3 hours 57 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
632.43-8.72 (-1.36%)
At close: 04:00PM EDT
630.00 -2.43 (-0.38%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240510C006300002024-05-08 11:55AM EDT2024-05-106.006.507.20-6.90-53.49%75931.68%
INTU240517C006300002024-05-07 10:13AM EDT2024-05-1714.7312.0012.700.00-115328.94%
INTU240524C006300002024-05-06 9:44AM EDT2024-05-2423.5019.9022.30+1.85+8.55%36239.96%
INTU240531C006300002024-05-08 1:40PM EDT2024-05-3122.8023.1024.30-5.00-17.99%2436.50%
INTU240614C006300002024-05-02 2:09PM EDT2024-06-1421.8827.0028.700.00--134.27%
INTU240621C006300002024-05-08 2:27PM EDT2024-06-2128.6029.2029.90-4.69-14.09%1610932.80%
INTU240719C006300002024-05-06 1:03PM EDT2024-07-1936.3535.9036.900.00-18231.92%
INTU240920C006300002024-05-08 12:01PM EDT2024-09-2050.9051.5052.80-6.57-11.43%13733.73%
INTU250117C006300002024-05-06 11:13AM EDT2025-01-1772.9473.5075.000.00-226435.24%
INTU250620C006300002024-04-08 9:47AM EDT2025-06-20108.2096.5099.900.00-1837.29%
INTU251219C006300002023-12-15 2:54PM EDT2025-12-19111.80111.00118.300.00-241036.89%
INTU260116C006300002024-04-25 2:35PM EDT2026-01-16127.10122.40127.100.00-2838.81%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240510P006300002024-05-08 1:01PM EDT2024-05-104.403.704.20+1.55+54.39%122728.58%
INTU240517P006300002024-05-08 3:23PM EDT2024-05-179.208.509.00+3.06+49.84%527625.72%
INTU240524P006300002024-05-08 3:58PM EDT2024-05-2417.4014.0018.30+1.30+8.07%4836.98%
INTU240621P006300002024-05-08 2:27PM EDT2024-06-2123.8922.5023.50+3.49+17.11%3016728.26%
INTU240719P006300002024-05-08 11:20AM EDT2024-07-1929.4027.4028.20+3.81+14.89%29626.31%
INTU240920P006300002024-05-03 11:51AM EDT2024-09-2042.3037.7038.600.00-105626.03%
INTU241018P006300002024-05-06 10:48AM EDT2024-10-1842.1040.8042.00-1.57-3.60%12925.71%
INTU241220P006300002024-04-24 2:42PM EDT2024-12-2049.8048.4053.100.00-23027.47%
INTU250117P006300002024-04-26 11:43AM EDT2025-01-1753.4050.1052.800.00-27425.77%
INTU250620P006300002024-04-09 2:52PM EDT2025-06-2067.2064.7067.300.00-1225.83%
INTU251219P006300002024-02-23 12:00PM EDT2025-12-1973.9075.2081.500.00-2225.97%
INTU260116P006300002024-02-13 3:04PM EDT2026-01-1683.9073.8079.500.00--124.76%