INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230609C003000002023-05-16 11:16AM EDT300.00130.10122.00124.500.00--2266.31%
INTU230609C003300002023-05-25 9:31AM EDT330.0084.1092.3094.100.00--1187.11%
INTU230609C003400002023-05-31 11:22AM EDT340.0075.5082.7083.900.00--1158.89%
INTU230609C003500002023-06-05 11:26AM EDT350.0086.0072.4074.400.00-1298.44%
INTU230609C003550002023-05-31 11:33AM EDT355.0058.6067.6068.900.00-12132.13%
INTU230609C003600002023-05-30 9:44AM EDT360.0067.1062.8063.900.00-11123.34%
INTU230609C003650002023-06-08 10:53AM EDT365.0061.5057.6058.90+1.90+3.19%11114.55%
INTU230609C003700002023-05-25 9:45AM EDT370.0040.7052.8053.900.00-11105.81%
INTU230609C003800002023-06-07 3:58PM EDT380.0043.2442.6043.900.00-24288.38%
INTU230609C003850002023-05-31 11:13AM EDT385.0029.5037.8039.000.00-4352.93%
INTU230609C003900002023-06-08 12:19PM EDT390.0033.8032.6033.90+1.50+4.64%1470.90%
INTU230609C003950002023-06-01 3:23PM EDT395.0030.5027.8028.900.00-4662.11%
INTU230609C004000002023-06-08 10:29AM EDT400.0021.5023.0024.00-10.70-33.23%11455.37%
INTU230609C004050002023-06-08 10:14AM EDT405.0016.5617.6019.00-29.94-64.39%21346.00%
INTU230609C004075002023-05-31 11:13AM EDT407.5011.9014.5016.800.00-1246.14%
INTU230609C004100002023-06-08 3:48PM EDT410.0013.1712.2014.30-0.14-1.05%31140.92%
INTU230609C004125002023-06-05 9:47AM EDT412.5011.6010.0011.70-12.65-52.16%25034.23%
INTU230609C004150002023-06-07 3:50PM EDT415.008.748.109.40-1.06-10.82%14831.20%
INTU230609C004175002023-06-08 9:43AM EDT417.509.756.207.20-1.85-15.95%2628.37%
INTU230609C004200002023-06-08 3:55PM EDT420.005.004.305.50-1.00-16.67%1495228.69%
INTU230609C004225002023-06-08 2:24PM EDT422.503.902.903.60-0.48-10.96%951825.23%
INTU230609C004250002023-06-08 3:59PM EDT425.002.151.852.35-1.35-38.57%14410624.76%
INTU230609C004275002023-06-08 2:42PM EDT427.501.651.101.55-0.95-36.54%584325.49%
INTU230609C004300002023-06-08 3:58PM EDT430.000.900.650.95-0.98-52.13%21828325.76%
INTU230609C004325002023-06-08 3:58PM EDT432.500.500.400.55-0.80-61.54%569925.93%
INTU230609C004350002023-06-08 3:59PM EDT435.000.340.250.40-0.56-62.22%19619228.03%
INTU230609C004375002023-06-08 3:11PM EDT437.500.200.150.35-0.50-71.43%3031231.25%
INTU230609C004400002023-06-08 3:48PM EDT440.000.150.100.50-0.36-70.59%5224838.50%
INTU230609C004425002023-06-08 12:09PM EDT442.500.220.050.25-0.13-37.14%1029436.52%
INTU230609C004450002023-06-08 3:59PM EDT445.000.130.050.30-0.20-60.61%11113341.70%
INTU230609C004475002023-06-08 10:30AM EDT447.500.050.050.35-0.55-91.67%54146.78%
INTU230609C004500002023-06-08 11:18AM EDT450.000.110.100.15-0.16-59.26%1021043.16%
INTU230609C004525002023-06-08 3:35PM EDT452.500.120.000.15-0.08-40.00%9220446.39%
INTU230609C004550002023-06-08 1:09PM EDT455.000.050.050.10-0.15-75.00%4525146.48%
INTU230609C004600002023-06-08 2:27PM EDT460.000.050.000.10-0.13-72.22%3127352.54%
INTU230609C004650002023-06-08 3:51PM EDT465.000.040.000.05-0.01-20.00%6511153.13%
INTU230609C004700002023-06-08 2:02PM EDT470.000.050.000.05-0.07-58.33%1211353.91%
INTU230609C004750002023-06-06 3:28PM EDT475.000.260.000.350.00-469475.10%
INTU230609C004800002023-06-07 11:15AM EDT480.000.200.000.350.00-234380.86%
INTU230609C004850002023-06-06 3:23PM EDT485.000.150.000.350.00-41186.43%
INTU230609C004900002023-06-07 1:26PM EDT490.000.120.001.500.00-195117.24%
INTU230609C004950002023-06-06 11:08AM EDT495.000.120.000.150.00-81987.11%
INTU230609C005000002023-06-07 1:26PM EDT500.000.130.001.000.00-153120.70%
INTU230609C005050002023-06-02 10:56AM EDT505.000.050.000.700.00-1015119.34%
INTU230609C005100002023-05-24 12:47PM EDT510.000.100.001.500.00--3142.04%
INTU230609C005700002023-05-08 10:36AM EDT570.000.450.001.500.00-515207.23%
INTU230609C005800002023-06-05 11:20AM EDT580.000.010.000.050.00-1094144.53%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU230609P002900002023-05-24 10:23AM EDT290.000.050.000.050.00-1414176.56%
INTU230609P003000002023-06-01 1:38PM EDT300.000.050.000.050.00-155161.72%
INTU230609P003300002023-06-02 10:37AM EDT330.000.160.001.200.00-120180.27%
INTU230609P003400002023-06-01 10:34AM EDT340.000.090.001.500.00-418168.55%
INTU230609P003450002023-05-30 9:36AM EDT345.000.100.001.500.00-1017159.13%
INTU230609P003500002023-06-02 1:11PM EDT350.000.100.000.150.00-1616105.86%
INTU230609P003550002023-06-02 3:24PM EDT355.000.060.000.350.00-1516110.35%
INTU230609P003600002023-06-07 11:19AM EDT360.000.050.000.150.00-1512791.80%
INTU230609P003650002023-06-08 10:53AM EDT365.000.050.000.15-0.35-87.50%5984.77%
INTU230609P003700002023-06-08 10:37AM EDT370.000.050.000.15-0.10-66.67%24877.93%
INTU230609P003750002023-06-05 2:55PM EDT375.000.180.000.200.00-102273.83%
INTU230609P003800002023-06-07 3:27PM EDT380.000.150.000.75+0.10+200.00%911782.42%
INTU230609P003850002023-06-06 9:30AM EDT385.000.100.000.200.00-33259.57%
INTU230609P003900002023-06-08 3:44PM EDT390.000.050.000.15+0.01+25.00%148050.49%
INTU230609P003950002023-06-08 3:19PM EDT395.000.050.000.60-0.15-75.00%236554.93%
INTU230609P004000002023-06-08 2:16PM EDT400.000.100.050.10-0.15-60.00%410638.38%
INTU230609P004050002023-06-08 3:59PM EDT405.000.130.050.30-0.26-66.67%64038.38%
INTU230609P004075002023-06-08 11:33AM EDT407.500.200.050.75-0.28-58.33%1222943.12%
INTU230609P004100002023-06-08 11:48AM EDT410.000.270.150.30-0.48-64.00%4411829.83%
INTU230609P004125002023-06-08 3:44PM EDT412.500.370.200.40-0.68-64.76%5729427.37%
INTU230609P004150002023-06-08 3:49PM EDT415.000.570.400.65-0.88-60.69%456526.32%
INTU230609P004175002023-06-08 3:12PM EDT417.500.900.701.00-1.34-59.82%673824.84%
INTU230609P004200002023-06-08 3:27PM EDT420.001.741.301.65-1.56-47.27%14213824.41%
INTU230609P004225002023-06-08 3:58PM EDT422.502.302.102.65-1.91-45.37%616324.51%
INTU230609P004250002023-06-08 3:03PM EDT425.003.703.304.50-1.56-29.66%548328.91%
INTU230609P004275002023-06-08 10:56AM EDT427.504.505.005.90-3.00-40.00%48227.39%
INTU230609P004300002023-06-08 3:54PM EDT430.007.406.608.00-1.30-14.94%1411430.08%
INTU230609P004325002023-06-08 10:54AM EDT432.507.598.9010.30-3.21-29.72%25033.69%
INTU230609P004350002023-06-08 10:04AM EDT435.0013.7510.5012.70+0.20+1.48%17537.79%
INTU230609P004375002023-06-08 10:54AM EDT437.5011.7612.9015.10-3.59-23.39%136241.46%
INTU230609P004400002023-06-08 11:50AM EDT440.0015.7015.1017.90-2.49-13.69%85550.42%
INTU230609P004425002023-06-07 3:27PM EDT442.5018.8617.4019.800.00-205145.75%
INTU230609P004450002023-06-08 10:43AM EDT445.0019.6520.1022.30-1.85-8.60%22549.98%
INTU230609P004475002023-06-07 11:57AM EDT447.5018.1022.6024.600.00-83049.66%
INTU230609P004500002023-06-08 9:44AM EDT450.0026.5125.8027.20-1.37-4.91%122055.91%
INTU230609P004525002023-06-07 10:37AM EDT452.5020.7928.3030.000.00-61066.16%
INTU230609P004600002023-06-07 10:39AM EDT460.0028.9536.1037.500.00-3056.35%
INTU230609P004650002023-06-08 12:41PM EDT465.0041.5041.2042.20+20.50+97.62%1054.49%
INTU230609P004700002023-05-15 2:35PM EDT470.0050.8046.0047.300.00--087.79%
INTU230609P004750002023-06-06 11:59AM EDT475.0022.9050.9052.400.00-2053.91%
INTU230609P004850002023-05-22 11:12AM EDT485.0035.3060.9062.600.00-1081.05%
INTU230609P004950002023-05-25 9:31AM EDT495.0081.7071.1072.600.00--099.90%
INTU230609P005100002023-05-31 9:47AM EDT510.0098.9086.2087.100.00--082.81%
INTU230609P005700002023-06-01 11:33AM EDT570.00146.20146.20147.300.00--0159.77%