New Zealand markets close in 31 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
595.70+1.08 (+0.18%)
At close: 04:00PM EDT
596.00 +0.30 (+0.05%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240621C002100002024-06-03 12:52PM EDT210.00355.140.000.000.00-100.00%
INTU240621C002200002023-12-06 11:58AM EDT220.00355.70371.50376.300.00-11373.05%
INTU240621C002500002024-03-05 1:19PM EDT250.00391.46369.40376.900.00-11753.32%
INTU240621C003000002023-07-10 12:14PM EDT300.00182.50210.70219.000.00--50.00%
INTU240621C003200002023-07-10 12:14PM EDT320.00165.60194.40202.000.00--70.00%
INTU240621C003300002024-04-12 1:00PM EDT330.00293.90300.70308.900.00-98640.00%
INTU240621C003500002024-04-12 1:02PM EDT350.00274.35282.10289.000.00-26598.47%
INTU240621C003600002023-07-13 10:38AM EDT360.00149.60163.20166.000.00-270.00%
INTU240621C003700002023-06-13 12:32PM EDT370.00114.34139.90141.600.00--40.00%
INTU240621C003800002024-01-17 3:02PM EDT380.00224.00279.10286.900.00-119694.04%
INTU240621C003900002024-04-22 10:32AM EDT390.00219.700.000.000.00-300.00%
INTU240621C004000002024-04-22 10:38AM EDT400.00210.000.000.000.00-300.00%
INTU240621C004100002023-12-15 4:42PM EDT410.00213.12208.20217.000.00-1217396.52%
INTU240621C004200002023-10-25 11:53AM EDT420.00106.70159.80164.000.00-100.00%
INTU240621C004300002023-11-13 2:41PM EDT430.00128.30190.50195.900.00-117365.78%
INTU240621C004400002024-04-22 10:38AM EDT440.00171.000.000.000.00-300.00%
INTU240621C004500002024-04-22 10:32AM EDT450.00161.000.000.000.00-300.00%
INTU240621C004600002024-01-24 2:00PM EDT460.00197.37205.00214.000.00-111541.71%
INTU240621C004700002024-05-30 2:21PM EDT470.0099.660.000.000.00-200.00%
INTU240621C004800002024-04-17 1:33PM EDT480.00142.30181.80187.700.00-180477.77%
INTU240621C004900002024-05-24 11:44AM EDT490.00121.420.000.000.00-200.00%
INTU240621C005000002024-02-20 12:33PM EDT500.00162.00156.00163.800.00-142416.37%
INTU240621C005100002024-06-11 9:50AM EDT510.0055.900.000.000.00-200.00%
INTU240621C005200002024-05-24 10:54AM EDT520.0097.470.000.000.00-100.00%
INTU240621C005300002024-06-05 9:51AM EDT530.0036.000.000.000.00-200.00%
INTU240621C005400002024-06-05 11:50AM EDT540.0035.000.000.000.00-200.00%
INTU240621C005500002024-06-14 12:51PM EDT550.0049.000.000.00+25.30+106.75%100.00%
INTU240621C005550002024-06-14 3:34PM EDT555.0042.100.000.00+42.10---0.00%
INTU240621C005600002024-06-14 11:37AM EDT560.0038.950.000.00+3.70+10.50%200.00%
INTU240621C005625002024-06-12 9:52AM EDT562.5040.060.000.000.00--00.00%
INTU240621C005650002024-06-12 9:53AM EDT565.0037.630.000.000.00--00.00%
INTU240621C005675002024-06-13 9:52AM EDT567.5027.050.000.000.00-300.00%
INTU240621C005700002024-06-14 1:44PM EDT570.0027.300.000.00+0.78+2.94%1000.00%
INTU240621C005725002024-06-14 10:17AM EDT572.5026.500.000.00+2.30+9.50%300.00%
INTU240621C005750002024-06-14 2:35PM EDT575.0024.270.000.00+2.32+10.57%400.00%
INTU240621C005775002024-06-11 12:20PM EDT577.504.100.000.000.00--00.00%
INTU240621C005800002024-06-14 2:04PM EDT580.0020.270.000.00+2.61+14.78%100.00%
INTU240621C005825002024-06-11 12:01PM EDT582.502.900.000.000.00--00.00%
INTU240621C005850002024-06-14 1:26PM EDT585.0016.800.000.00+4.75+39.42%200.00%
INTU240621C005875002024-06-12 9:34AM EDT587.508.500.000.000.00--00.00%
INTU240621C005900002024-06-13 2:41PM EDT590.009.230.000.000.00-7500.00%
INTU240621C005925002024-06-14 3:45PM EDT592.508.550.000.00-0.26-2.95%2200.00%
INTU240621C005950002024-06-14 3:59PM EDT595.006.930.000.00+1.53+28.33%7700.00%
INTU240621C005975002024-06-14 3:50PM EDT597.506.000.000.00-0.09-1.48%7300.78%
INTU240621C006000002024-06-14 3:45PM EDT600.004.700.000.00-0.40-7.84%39401.56%
INTU240621C006050002024-06-14 3:18PM EDT605.003.400.000.00+0.29+9.32%3003.13%
INTU240621C006100002024-06-14 3:53PM EDT610.001.850.000.00-0.37-16.67%4806.25%
INTU240621C006150002024-06-14 3:48PM EDT615.001.230.000.00-0.21-14.58%3206.25%
INTU240621C006200002024-06-14 3:05PM EDT620.000.900.000.00-0.14-13.46%1206.25%
INTU240621C006250002024-06-14 1:44PM EDT625.000.950.000.00+0.25+35.71%3006.25%
INTU240621C006300002024-06-14 1:20PM EDT630.000.580.000.00+0.08+16.00%6012.50%
INTU240621C006350002024-06-14 2:43PM EDT635.000.350.000.00-0.09-20.45%3012.50%
INTU240621C006375002024-05-24 3:32PM EDT637.503.900.000.000.00-9012.50%
INTU240621C006400002024-06-14 3:10PM EDT640.000.220.000.00-0.28-56.00%1012.50%
INTU240621C006425002024-06-12 10:46AM EDT642.500.350.000.000.00-1012.50%
INTU240621C006450002024-06-04 12:21PM EDT645.000.460.000.000.00-4012.50%
INTU240621C006475002024-06-12 1:25PM EDT647.500.250.000.000.00-1012.50%
INTU240621C006500002024-06-14 1:21PM EDT650.000.250.000.00+0.15+150.00%2012.50%
INTU240621C006550002024-06-10 3:35PM EDT655.000.110.000.000.00-5012.50%
INTU240621C006600002024-06-12 2:41PM EDT660.000.370.000.000.00-13012.50%
INTU240621C006650002024-06-12 9:45AM EDT665.000.350.000.000.00-5025.00%
INTU240621C006700002024-06-14 9:43AM EDT670.000.200.000.00-0.06-23.08%3025.00%
INTU240621C006750002024-06-07 9:52AM EDT675.000.100.000.000.00-1025.00%
INTU240621C006800002024-06-14 11:36AM EDT680.000.100.000.00-0.15-60.00%6025.00%
INTU240621C006850002024-05-24 11:52AM EDT685.000.750.000.000.00-2025.00%
INTU240621C006900002024-06-12 9:51AM EDT690.000.480.000.000.00-2025.00%
INTU240621C006950002024-05-23 3:24PM EDT695.0010.100.000.000.00--025.00%
INTU240621C007000002024-06-13 9:40AM EDT700.000.100.000.000.00-1025.00%
INTU240621C007050002024-06-11 9:36AM EDT705.000.050.000.000.00-5025.00%
INTU240621C007100002024-06-14 10:16AM EDT710.000.100.000.00-0.70-87.50%1025.00%
INTU240621C007150002024-06-07 10:17AM EDT715.000.050.000.000.00-2025.00%
INTU240621C007200002024-06-14 3:38PM EDT720.000.050.000.00-0.03-37.50%8025.00%
INTU240621C007250002024-06-13 11:54AM EDT725.000.050.000.000.00-115025.00%
INTU240621C007300002024-06-14 3:37PM EDT730.000.050.000.000.00-8025.00%
INTU240621C007350002024-06-13 2:42PM EDT735.000.050.000.000.00-39025.00%
INTU240621C007400002024-06-14 10:21AM EDT740.000.050.000.000.00-30050.00%
INTU240621C007500002024-06-12 9:39AM EDT750.000.050.000.000.00-40050.00%
INTU240621C007600002024-06-12 9:38AM EDT760.000.050.000.000.00-32050.00%
INTU240621C007700002024-05-28 9:45AM EDT770.000.250.000.000.00-1050.00%
INTU240621C007800002024-05-24 11:20AM EDT780.000.170.000.000.00-5050.00%
INTU240621C008000002024-06-11 10:19AM EDT800.000.100.000.000.00-3050.00%
INTU240621C008100002024-06-06 10:19AM EDT810.000.080.000.000.00-3050.00%
INTU240621C008200002024-05-30 10:10AM EDT820.000.100.000.000.00-11050.00%
INTU240621C008300002024-04-29 1:40PM EDT830.000.500.003.800.00--1158.30%
INTU240621C008400002024-06-06 1:11PM EDT840.000.100.000.000.00-2050.00%
INTU240621C008600002024-05-17 3:17PM EDT860.000.080.003.600.00-200430169.92%
INTU240621C008800002024-05-10 10:09AM EDT880.000.110.001.300.00-16152.34%
INTU240621C009000002024-05-29 2:21PM EDT900.000.050.000.000.00-39050.00%
INTU240621C009200002024-05-30 10:44AM EDT920.000.050.000.000.00-121050.00%
INTU240621C009400002024-05-31 11:49AM EDT940.000.050.000.000.00-10050.00%
INTU240621C009600002024-05-29 10:30AM EDT960.000.050.000.000.00-1050.00%
INTU240621C009800002024-06-10 12:46PM EDT980.000.010.000.000.00-6050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240621P002100002023-10-25 3:14PM EDT210.000.950.001.500.00--0401.27%
INTU240621P002200002023-09-13 3:46PM EDT220.000.500.003.600.00-22438.57%
INTU240621P002400002024-05-07 2:26PM EDT240.000.170.000.150.00--1271.88%
INTU240621P002500002024-06-05 11:29AM EDT250.000.010.000.000.00-10050.00%
INTU240621P002600002024-01-11 4:14PM EDT260.000.400.004.400.00-15383.64%
INTU240621P002700002023-11-22 11:47AM EDT270.001.550.001.150.00-132299.41%
INTU240621P002900002024-02-14 11:43AM EDT290.000.300.004.000.00-40129332.32%
INTU240621P003000002024-06-05 9:30AM EDT300.000.050.000.000.00-14050.00%
INTU240621P003100002024-05-23 2:21PM EDT310.000.050.000.000.00-5050.00%
INTU240621P003200002024-06-05 9:38AM EDT320.000.050.000.000.00-2050.00%
INTU240621P003300002024-05-24 1:54PM EDT330.000.050.000.000.00-3050.00%
INTU240621P003400002024-01-10 4:17PM EDT340.000.500.052.800.00-22251.27%
INTU240621P003500002024-04-04 3:54PM EDT350.000.620.002.650.00-17236.91%
INTU240621P003600002024-05-30 2:34PM EDT360.000.150.000.000.00-1050.00%
INTU240621P003700002024-02-08 12:06PM EDT370.001.100.104.800.00-21212240.58%
INTU240621P003800002024-06-05 9:40AM EDT380.000.050.000.000.00-6050.00%
INTU240621P003900002024-06-06 10:04AM EDT390.000.050.000.000.00-30050.00%
INTU240621P004000002024-06-06 10:11AM EDT400.000.050.000.000.00-4050.00%
INTU240621P004100002024-06-12 10:04AM EDT410.000.050.000.000.00-1050.00%
INTU240621P004200002024-06-10 2:10PM EDT420.000.050.000.000.00-28050.00%
INTU240621P004300002024-05-31 10:50AM EDT430.000.250.000.000.00-1050.00%
INTU240621P004400002024-06-13 2:16PM EDT440.000.050.000.000.00-232050.00%
INTU240621P004500002024-06-14 11:36AM EDT450.000.050.000.000.00-1050.00%
INTU240621P004600002024-06-13 2:44PM EDT460.000.050.000.000.00-12050.00%
INTU240621P004700002024-06-13 12:18PM EDT470.000.150.000.000.00-36050.00%
INTU240621P004800002024-06-07 2:54PM EDT480.000.140.000.000.00-1050.00%
INTU240621P004900002024-05-30 3:23PM EDT490.000.750.000.000.00-2025.00%
INTU240621P005000002024-06-06 11:33AM EDT500.000.300.000.000.00-2025.00%
INTU240621P005100002024-06-13 11:31AM EDT510.000.600.000.000.00-3025.00%
INTU240621P005150002024-06-14 9:30AM EDT515.000.100.000.000.00-1025.00%
INTU240621P005200002024-06-14 12:15PM EDT520.000.130.000.00-0.37-74.00%1025.00%
INTU240621P005300002024-06-14 12:15PM EDT530.000.190.000.00-0.02-9.52%1025.00%
INTU240621P005350002024-06-13 3:31PM EDT535.000.650.000.000.00-1025.00%
INTU240621P005400002024-06-13 3:31PM EDT540.000.650.000.000.00-1012.50%
INTU240621P005450002024-06-12 11:58AM EDT545.000.470.000.000.00--012.50%
INTU240621P005500002024-06-13 9:59AM EDT550.000.400.000.000.00-2012.50%
INTU240621P005550002024-06-14 3:06PM EDT555.000.220.000.00-0.18-45.00%7012.50%
INTU240621P005600002024-06-14 3:14PM EDT560.000.310.000.00-0.13-29.55%9012.50%
INTU240621P005625002024-06-14 2:13PM EDT562.500.220.000.00-0.28-56.00%11012.50%
INTU240621P005650002024-06-14 2:13PM EDT565.000.420.000.00-0.41-49.40%2012.50%
INTU240621P005675002024-06-13 9:34AM EDT567.501.600.000.000.00-106.25%
INTU240621P005700002024-06-14 3:59PM EDT570.000.650.000.00-0.45-40.91%906.25%
INTU240621P005725002024-06-14 3:46PM EDT572.500.850.000.00-2.88-77.21%2006.25%
INTU240621P005750002024-06-14 3:45PM EDT575.000.970.000.00-0.40-29.20%806.25%
INTU240621P005775002024-06-14 3:51PM EDT577.501.100.000.00-0.46-29.49%406.25%
INTU240621P005800002024-06-14 2:33PM EDT580.001.450.000.00-0.45-23.68%2006.25%
INTU240621P005825002024-06-14 1:40PM EDT582.501.620.000.00-0.98-37.69%1003.13%
INTU240621P005850002024-06-14 3:52PM EDT585.002.450.000.00-1.44-37.02%1603.13%
INTU240621P005875002024-06-14 3:59PM EDT587.503.000.000.00-1.10-26.83%803.13%
INTU240621P005900002024-06-14 3:56PM EDT590.003.860.000.00-0.54-12.27%1801.56%
INTU240621P005925002024-06-14 3:56PM EDT592.504.710.000.00-0.74-13.58%901.56%
INTU240621P005950002024-06-14 3:22PM EDT595.005.400.000.00-2.40-30.77%11400.39%
INTU240621P005975002024-06-14 3:42PM EDT597.507.000.000.00-1.70-19.54%2000.00%
INTU240621P006000002024-06-14 1:21PM EDT600.006.900.000.00-2.80-28.87%35800.00%
INTU240621P006050002024-06-14 3:42PM EDT605.0011.700.000.00-1.43-10.89%1200.00%
INTU240621P006100002024-06-14 1:44PM EDT610.0013.600.000.00-4.13-23.29%100.00%
INTU240621P006150002024-06-13 10:50AM EDT615.0022.400.000.000.00-200.00%
INTU240621P006200002024-06-14 9:42AM EDT620.0024.100.000.00+2.66+12.41%100.00%
INTU240621P006250002024-06-12 11:22AM EDT625.0030.490.000.000.00-2000.00%
INTU240621P006300002024-06-12 9:34AM EDT630.0041.880.000.000.00-300.00%
INTU240621P006350002024-06-10 3:53PM EDT635.0068.450.000.000.00-200.00%
INTU240621P006375002024-06-10 3:53PM EDT637.5070.980.000.000.00-200.00%
INTU240621P006400002024-06-13 3:14PM EDT640.0048.200.000.000.00-6800.00%
INTU240621P006425002024-05-30 3:29PM EDT642.5077.000.000.000.00-52000.00%
INTU240621P006450002024-05-30 3:29PM EDT645.0078.910.000.000.00-3200.00%
INTU240621P006475002024-05-30 3:29PM EDT647.5081.580.000.000.00-6400.00%
INTU240621P006500002024-06-06 2:20PM EDT650.0081.900.000.000.00-800.00%
INTU240621P006550002024-05-31 2:47PM EDT655.0094.100.000.000.00-300.00%
INTU240621P006600002024-06-14 1:41PM EDT660.0061.200.000.00-7.20-10.53%300.00%
INTU240621P006650002024-06-06 3:53PM EDT665.0093.210.000.000.00-400.00%
INTU240621P006700002024-06-13 3:14PM EDT670.0078.200.000.000.00-200.00%
INTU240621P006750002024-06-06 3:53PM EDT675.00103.250.000.000.00-200.00%
INTU240621P006800002024-06-13 2:30PM EDT680.0090.700.000.000.00-800.00%
INTU240621P006850002024-06-03 3:46PM EDT685.00119.420.000.000.00-700.00%
INTU240621P007000002024-05-28 3:12PM EDT700.00100.700.000.000.00-9000.00%
INTU240621P007200002024-01-31 3:24PM EDT720.0093.8066.4069.400.00-110.00%
INTU240621P007400002024-05-20 2:09PM EDT740.0073.710.000.000.00-100.00%