New Zealand markets close in 3 hours 46 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
616.08+6.40 (+1.05%)
At close: 04:00PM EDT
617.62 +1.54 (+0.25%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240621C002100002024-06-03 12:52PM EDT210.00355.14404.50410.700.00-121,020.12%
INTU240621C002200002023-12-06 11:58AM EDT220.00355.70371.50376.300.00-110.00%
INTU240621C002500002024-03-05 1:19PM EDT250.00391.46369.40376.900.00-111,163.33%
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 EDT330.00293.90300.70308.900.00-981,116.46%
INTU240621C003500002024-04-12 1:02PM EDT350.00274.35282.10289.000.00-261,046.90%
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 EDT380.00224.00279.10286.900.00-1191,329.15%
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 EDT410.00213.12208.20217.000.00-1217585.01%
INTU240621C004200002023-10-25 11:53AM EDT420.00106.70159.80164.000.00-100.00%
INTU240621C004300002023-11-13 2:41PM EDT430.00128.30190.50195.900.00-117543.02%
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 EDT460.00197.37205.00214.000.00-1111,043.70%
INTU240621C004700002024-05-30 2:21PM EDT470.0099.66143.10150.800.00-227273.44%
INTU240621C004800002024-04-17 1:33PM EDT480.00142.30181.80187.700.00-180910.47%
INTU240621C004900002024-05-24 11:44AM EDT490.00121.42124.80130.800.00-2174270.07%
INTU240621C005000002024-02-20 12:33PM EDT500.00162.00156.00163.800.00-142782.57%
INTU240621C005100002024-06-11 9:50AM EDT510.0055.90104.70110.900.00-263231.10%
INTU240621C005200002024-05-24 10:54AM EDT520.0097.4794.70100.900.00-120211.87%
INTU240621C005300002024-06-05 9:51AM EDT530.0036.0084.7090.800.00-222191.46%
INTU240621C005400002024-06-20 2:43PM EDT540.0075.9375.2080.90+9.20+13.79%257179.44%
INTU240621C005500002024-06-20 10:18AM EDT550.0063.2065.0070.90+14.20+28.98%6154157.86%
INTU240621C005550002024-06-14 3:34PM EDT555.0042.1059.8065.900.00--1146.14%
INTU240621C005600002024-06-18 2:46PM EDT560.0046.7954.8060.900.00-15120136.52%
INTU240621C005625002024-06-12 9:52AM EDT562.5040.0652.3058.400.00--2131.69%
INTU240621C005650002024-06-12 9:53AM EDT565.0037.6349.8055.900.00--5126.86%
INTU240621C005675002024-06-13 9:52AM EDT567.5027.0547.3052.700.00-337115.19%
INTU240621C005700002024-06-20 3:09PM EDT570.0045.5444.9051.00+5.20+12.89%16303118.92%
INTU240621C005725002024-06-14 10:17AM EDT572.5026.5042.4048.500.00-312113.99%
INTU240621C005750002024-06-17 3:29PM EDT575.0030.0739.9046.000.00-113109.03%
INTU240621C005775002024-06-11 12:20PM EDT577.504.1037.5043.500.00--6104.86%
INTU240621C005800002024-06-18 3:55PM EDT580.0033.0033.9039.80+3.00+10.00%224078.42%
INTU240621C005825002024-06-18 1:02PM EDT582.5025.1032.5038.500.00-2694.75%
INTU240621C005850002024-06-18 12:45PM EDT585.0021.3030.0036.000.00-21489.65%
INTU240621C005875002024-06-12 9:34AM EDT587.508.5027.4033.500.00--183.76%
INTU240621C005900002024-06-20 10:55AM EDT590.0022.9424.1030.10+2.39+11.63%117465.48%
INTU240621C005925002024-06-18 1:16PM EDT592.5015.0321.6027.600.00-73360.77%
INTU240621C005950002024-06-20 9:48AM EDT595.0019.7019.2025.40+6.90+53.91%26459.08%
INTU240621C005975002024-06-20 11:18AM EDT597.5014.8516.5022.40+6.07+69.13%26283.86%
INTU240621C006000002024-06-20 2:27PM EDT600.0014.8015.0020.00+3.50+30.97%321,34751.56%
INTU240621C006050002024-06-20 3:13PM EDT605.0012.0011.0013.80+4.40+57.89%1714054.03%
INTU240621C006100002024-06-20 2:44PM EDT610.007.407.208.50+2.60+54.17%5850638.03%
INTU240621C006150002024-06-20 3:47PM EDT615.004.404.004.60+1.60+57.14%6715231.41%
INTU240621C006200002024-06-20 3:56PM EDT620.002.301.802.30+0.80+53.33%12228530.64%
INTU240621C006250002024-06-20 3:59PM EDT625.000.800.701.10-0.10-11.11%8623931.71%
INTU240621C006300002024-06-20 3:58PM EDT630.000.450.300.55-0.02-4.26%3820833.94%
INTU240621C006350002024-06-20 2:38PM EDT635.000.200.150.45-0.03-13.04%98840.33%
INTU240621C006375002024-05-24 3:32PM EDT637.503.900.100.800.00-9951.10%
INTU240621C006400002024-06-20 1:02PM EDT640.000.260.100.45+0.06+30.00%726248.10%
INTU240621C006425002024-06-12 10:46AM EDT642.500.350.100.500.00-1253.08%
INTU240621C006450002024-06-04 12:21PM EDT645.000.460.100.800.00-41255.57%
INTU240621C006475002024-06-12 1:25PM EDT647.500.250.100.800.00-11259.23%
INTU240621C006500002024-06-20 3:36PM EDT650.000.150.100.50+0.05+50.00%821558.01%
INTU240621C006550002024-06-10 3:35PM EDT655.000.110.000.600.00-51764.70%
INTU240621C006600002024-06-20 3:58PM EDT660.000.150.100.25+0.03+25.00%541365.14%
INTU240621C006650002024-06-20 11:53AM EDT665.000.050.000.50-0.30-85.71%13375.20%
INTU240621C006700002024-06-20 2:38PM EDT670.000.100.050.20-0.30-75.00%2732273.24%
INTU240621C006750002024-06-20 10:54AM EDT675.000.100.050.50-0.28-73.68%74688.57%
INTU240621C006800002024-06-14 11:36AM EDT680.000.100.050.700.00-630399.41%
INTU240621C006850002024-06-20 3:05PM EDT685.000.050.051.15-0.70-93.33%26108114.50%
INTU240621C006900002024-06-20 3:57PM EDT690.000.070.050.10+0.02+40.00%5524089.06%
INTU240621C006950002024-06-20 3:06PM EDT695.000.050.001.25-10.05-99.50%29127.93%
INTU240621C007000002024-06-20 1:14PM EDT700.000.230.000.65+0.12+109.09%47727120.31%
INTU240621C007050002024-06-20 9:59AM EDT705.000.050.000.050.00-3011992.19%
INTU240621C007100002024-06-14 10:16AM EDT710.000.100.002.600.00-190167.77%
INTU240621C007150002024-06-18 10:48AM EDT715.000.050.000.050.00-212214100.78%
INTU240621C007200002024-06-18 9:56AM EDT720.000.050.000.050.00-1221,148105.47%
INTU240621C007250002024-06-18 9:54AM EDT725.000.050.000.050.00-98478109.38%
INTU240621C007300002024-06-14 3:37PM EDT730.000.050.000.050.00-8593113.28%
INTU240621C007350002024-06-13 2:42PM EDT735.000.050.000.050.00-3958117.19%
INTU240621C007400002024-06-17 1:44PM EDT740.000.050.000.050.00-3428121.88%
INTU240621C007500002024-06-12 9:39AM EDT750.000.050.002.600.00-4053216.85%
INTU240621C007600002024-06-20 1:19PM EDT760.000.280.001.25+0.23+460.00%1257201.37%
INTU240621C007700002024-05-28 9:45AM EDT770.000.250.002.600.00-16239.60%
INTU240621C007800002024-06-20 1:17PM EDT780.000.210.001.25+0.04+23.53%762221.78%
INTU240621C008000002024-06-11 10:19AM EDT800.000.100.000.400.00-3140207.03%
INTU240621C008100002024-06-06 10:19AM EDT810.000.080.000.500.00-317221.48%
INTU240621C008200002024-05-30 10:10AM EDT820.000.100.000.400.00-11228223.83%
INTU240621C008300002024-04-29 1:40PM EDT830.000.500.003.800.00--1323.34%
INTU240621C008400002024-06-06 1:11PM EDT840.000.100.000.500.00-2121246.48%
INTU240621C008600002024-05-17 3:17PM EDT860.000.080.003.600.00-200430350.00%
INTU240621C008800002024-05-10 10:09AM EDT880.000.110.001.300.00-16314.45%
INTU240621C009000002024-05-29 2:21PM EDT900.000.050.000.650.00-3939302.34%
INTU240621C009200002024-05-30 10:44AM EDT920.000.050.000.600.00-121167314.26%
INTU240621C009400002024-05-31 11:49AM EDT940.000.050.000.200.00-1080292.19%
INTU240621C009600002024-05-29 10:30AM EDT960.000.050.000.600.00-178342.77%
INTU240621C009800002024-06-10 12:46PM EDT980.000.010.000.050.00-6702281.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU240621P002100002023-10-25 3:14PM EDT210.000.950.001.500.00--0920.31%
INTU240621P002200002023-09-13 3:46PM EDT220.000.500.003.600.00-221,005.66%
INTU240621P002400002024-05-07 2:26PM EDT240.000.170.000.150.00--1628.13%
INTU240621P002500002024-06-05 11:29AM EDT250.000.010.000.650.00-4446701.17%
INTU240621P002600002024-01-11 4:14PM EDT260.000.400.004.400.00-15884.18%
INTU240621P002700002023-11-22 11:47AM EDT270.001.550.001.150.00-132692.97%
INTU240621P002900002024-02-14 11:43AM EDT290.000.300.004.000.00-40129769.63%
INTU240621P003000002024-06-05 9:30AM EDT300.000.050.000.050.00-1479440.63%
INTU240621P003100002024-05-23 2:21PM EDT310.000.050.000.050.00-5102421.88%
INTU240621P003200002024-06-05 9:38AM EDT320.000.050.000.000.00-262250.00%
INTU240621P003300002024-05-24 1:54PM EDT330.000.050.000.650.00-377498.44%
INTU240621P003400002024-01-10 4:17PM EDT340.000.500.052.800.00-22588.28%
INTU240621P003500002024-04-04 3:54PM EDT350.000.620.002.650.00-17556.05%
INTU240621P003600002024-05-30 2:34PM EDT360.000.150.000.650.00-1188434.77%
INTU240621P003700002024-02-08 12:06PM EDT370.001.100.104.800.00-21212566.60%
INTU240621P003800002024-06-05 9:40AM EDT380.000.050.000.100.00-642321.88%
INTU240621P003900002024-06-06 10:04AM EDT390.000.050.000.500.00-30184363.28%
INTU240621P004000002024-06-06 10:11AM EDT400.000.050.000.600.00-4269353.13%
INTU240621P004100002024-06-12 10:04AM EDT410.000.050.000.200.00-1236294.53%
INTU240621P004200002024-06-10 2:10PM EDT420.000.050.000.200.00-28572278.91%
INTU240621P004300002024-05-31 10:50AM EDT430.000.250.000.050.00-192229.69%
INTU240621P004400002024-06-13 2:16PM EDT440.000.050.000.050.00-232317217.19%
INTU240621P004500002024-06-14 11:36AM EDT450.000.050.000.050.00-1140203.13%
INTU240621P004600002024-06-13 2:44PM EDT460.000.050.000.400.00-1273236.33%
INTU240621P004700002024-06-17 9:56AM EDT470.000.050.000.100.00-47162189.06%
INTU240621P004800002024-06-18 9:45AM EDT480.000.050.000.050.00-12271164.06%
INTU240621P004900002024-05-30 3:23PM EDT490.000.750.002.600.00-258255.42%
INTU240621P005000002024-06-06 11:33AM EDT500.000.300.002.600.00-2174236.62%
INTU240621P005100002024-06-13 11:31AM EDT510.000.600.002.600.00-3155218.02%
INTU240621P005150002024-06-14 9:30AM EDT515.000.060.000.05-0.04-40.00%206121.09%
INTU240621P005200002024-06-20 10:15AM EDT520.000.050.000.20-0.10-66.67%63205133.59%
INTU240621P005300002024-06-18 3:16PM EDT530.000.100.000.100.00-40207110.94%
INTU240621P005350002024-06-13 3:31PM EDT535.000.650.002.600.00-12172.12%
INTU240621P005400002024-06-17 12:43PM EDT540.000.150.002.500.00-32164161.62%
INTU240621P005450002024-06-20 1:35PM EDT545.000.050.001.25-0.10-66.67%12922132.62%
INTU240621P005500002024-06-20 1:36PM EDT550.000.050.051.25-0.15-75.00%77306125.34%
INTU240621P005550002024-06-20 3:57PM EDT555.000.050.051.10-0.10-66.67%515114.40%
INTU240621P005600002024-06-17 1:35PM EDT560.000.100.051.25-0.10-50.00%2470108.84%
INTU240621P005625002024-06-17 10:21AM EDT562.500.250.052.650.00-1034123.00%
INTU240621P005650002024-06-20 9:37AM EDT565.000.240.051.25+0.01+4.35%218100.59%
INTU240621P005675002024-06-17 11:01AM EDT567.500.370.052.650.00-150113.77%
INTU240621P005700002024-06-20 1:30PM EDT570.000.130.000.70-0.06-31.58%1345881.88%
INTU240621P005725002024-06-18 9:34AM EDT572.500.400.050.700.00-12079.00%
INTU240621P005750002024-06-18 11:08AM EDT575.000.400.050.700.00-14475.20%
INTU240621P005775002024-06-20 2:01PM EDT577.500.120.050.75-0.13-52.00%164372.17%
INTU240621P005800002024-06-20 12:35PM EDT580.000.190.050.50+0.04+26.67%240463.57%
INTU240621P005825002024-06-20 11:30AM EDT582.500.900.050.75+0.58+181.25%13764.26%
INTU240621P005850002024-06-20 10:34AM EDT585.000.150.100.35-0.15-50.00%506254.05%
INTU240621P005875002024-06-20 2:49PM EDT587.500.100.000.80-0.40-80.00%67756.30%
INTU240621P005900002024-06-20 3:34PM EDT590.000.150.100.30-0.26-63.41%5529849.27%
INTU240621P005925002024-06-20 11:12AM EDT592.500.320.100.85-0.23-41.82%129050.05%
INTU240621P005950002024-06-20 1:36PM EDT595.000.350.100.90-0.45-56.25%817154.00%
INTU240621P005975002024-06-20 11:12AM EDT597.500.450.100.90-0.50-52.63%44049.27%
INTU240621P006000002024-06-20 3:34PM EDT600.000.290.200.35-1.36-82.42%832,04734.52%
INTU240621P006050002024-06-20 3:47PM EDT605.000.430.400.65-2.67-86.13%3710030.91%
INTU240621P006100002024-06-20 3:25PM EDT610.001.300.901.35-12.85-90.81%8710628.15%
INTU240621P006150002024-06-20 3:47PM EDT615.002.442.302.95-19.96-89.11%18226.94%
INTU240621P006200002024-06-20 3:47PM EDT620.005.235.105.70-9.47-64.42%917226.23%
INTU240621P006250002024-06-12 11:22AM EDT625.0030.497.4011.900.00-202050.07%
INTU240621P006300002024-06-12 9:34AM EDT630.0041.8810.9015.700.00-310750.00%
INTU240621P006350002024-06-10 3:53PM EDT635.0068.4515.6021.500.00-2369.43%
INTU240621P006375002024-06-10 3:53PM EDT637.5070.9818.0024.200.00-2076.93%
INTU240621P006400002024-06-20 3:39PM EDT640.0023.6020.8026.50-24.60-51.04%22129479.83%
INTU240621P006425002024-05-30 3:29PM EDT642.5077.0023.0029.000.00-520084.86%
INTU240621P006450002024-05-30 3:29PM EDT645.0078.9125.5031.400.00-32088.53%
INTU240621P006475002024-05-30 3:29PM EDT647.5081.5828.1034.000.00-64094.58%
INTU240621P006500002024-06-06 2:20PM EDT650.0081.9030.5036.200.00-8395.34%
INTU240621P006550002024-05-31 2:47PM EDT655.0094.1035.5041.300.00-30105.74%
INTU240621P006600002024-06-14 1:41PM EDT660.0061.2040.6046.500.00-324117.41%
INTU240621P006650002024-06-06 3:53PM EDT665.0093.2145.5051.200.00-42121.56%
INTU240621P006700002024-06-13 3:14PM EDT670.0078.2050.5056.200.00-20129.83%
INTU240621P006750002024-06-06 3:53PM EDT675.00103.2555.5061.200.00-20137.92%
INTU240621P006800002024-06-13 2:30PM EDT680.0090.7060.8066.500.00-83150.81%
INTU240621P006850002024-06-03 3:46PM EDT685.00119.4265.7072.100.00-70168.24%
INTU240621P007000002024-05-28 3:12PM EDT700.00100.7080.6086.300.00-900177.81%
INTU240621P007200002024-01-31 3:24PM EDT720.0093.8066.4069.400.00-110.00%
INTU240621P007400002024-05-20 2:09PM EDT740.0073.71126.00132.300.00-10283.67%