New Zealand markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
574.32+2.86 (+0.50%)
At close: 04:00PM EST
574.77 +0.45 (+0.08%)
Pre-market: 04:20AM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231208C002900002023-11-15 11:31AM EST290.00274.900.000.000.00--00.00%
INTU231208C003000002023-11-13 1:28PM EST300.00231.500.000.000.00--00.00%
INTU231208C003100002023-11-13 3:12PM EST310.00224.900.000.000.00--00.00%
INTU231208C003200002023-11-13 2:20PM EST320.00214.400.000.000.00--00.00%
INTU231208C003500002023-11-14 11:42AM EST350.00204.200.000.000.00--00.00%
INTU231208C003600002023-11-15 2:05PM EST360.00200.800.000.000.00--00.00%
INTU231208C004500002023-11-27 11:35AM EST450.00113.100.000.000.00-300.00%
INTU231208C004800002023-10-30 2:45PM EST480.0027.4096.20100.000.00--1122.39%
INTU231208C004850002023-11-30 1:30PM EST485.0085.500.000.000.00--00.00%
INTU231208C004900002023-11-30 3:48PM EST490.0078.650.000.000.00-500.00%
INTU231208C004950002023-11-30 9:50AM EST495.0079.600.000.000.00--00.00%
INTU231208C005000002023-11-28 10:53AM EST500.0066.200.000.000.00-100.00%
INTU231208C005100002023-11-30 12:16PM EST510.0060.950.000.000.00-200.00%
INTU231208C005200002023-12-01 3:52PM EST520.0055.000.000.000.00-200.00%
INTU231208C005300002023-11-29 3:33PM EST530.0050.060.000.000.00-1000.00%
INTU231208C005400002023-12-01 1:23PM EST540.0035.280.000.000.00-100.00%
INTU231208C005450002023-12-01 12:18PM EST545.0029.060.000.000.00-100.00%
INTU231208C005500002023-12-01 3:42PM EST550.0026.500.000.000.00-500.00%
INTU231208C005525002023-12-01 10:42AM EST552.5017.100.000.000.00-100.00%
INTU231208C005550002023-11-29 9:55AM EST555.0030.880.000.000.00--00.00%
INTU231208C005575002023-12-01 1:05PM EST557.5020.200.000.000.00-200.00%
INTU231208C005600002023-12-01 3:24PM EST560.0017.260.000.000.00-2500.00%
INTU231208C005625002023-12-01 10:20AM EST562.5010.500.000.000.00-200.00%
INTU231208C005650002023-12-01 3:14PM EST565.0013.530.000.000.00-1200.00%
INTU231208C005675002023-12-01 3:44PM EST567.5011.600.000.000.00-1800.00%
INTU231208C005700002023-12-01 11:34AM EST570.008.150.000.000.00-1500.00%
INTU231208C005725002023-12-01 3:45PM EST572.508.440.000.000.00-1600.00%
INTU231208C005750002023-12-01 3:31PM EST575.007.280.000.000.00-1300.39%
INTU231208C005775002023-12-01 2:47PM EST577.505.990.000.000.00-801.56%
INTU231208C005800002023-12-01 3:45PM EST580.004.900.000.000.00-1501.56%
INTU231208C005825002023-12-01 3:29PM EST582.504.300.000.000.00-103.13%
INTU231208C005850002023-12-01 3:53PM EST585.003.200.000.000.00-5703.13%
INTU231208C005875002023-12-01 3:52PM EST587.502.620.000.000.00-5003.13%
INTU231208C005900002023-12-01 3:50PM EST590.001.830.000.000.00-1006.25%
INTU231208C005925002023-12-01 3:52PM EST592.501.700.000.000.00-406.25%
INTU231208C005950002023-12-01 3:28PM EST595.001.470.000.000.00-1006.25%
INTU231208C006000002023-12-01 3:56PM EST600.000.800.000.000.00-1206.25%
INTU231208C006050002023-12-01 2:41PM EST605.000.580.000.000.00-3012.50%
INTU231208C006100002023-12-01 12:52PM EST610.000.430.000.000.00-4012.50%
INTU231208C006150002023-12-01 2:41PM EST615.000.220.000.000.00-3012.50%
INTU231208C006200002023-12-01 1:02PM EST620.000.250.000.000.00-80012.50%
INTU231208C006250002023-11-30 1:42PM EST625.000.110.000.000.00--012.50%
INTU231208C006300002023-12-01 12:55PM EST630.000.080.000.000.00-3012.50%
INTU231208C006350002023-11-28 2:53PM EST635.000.400.000.000.00--012.50%
INTU231208C006400002023-11-29 9:42AM EST640.000.150.000.000.00-1025.00%
INTU231208C006500002023-11-29 9:36AM EST650.000.200.000.000.00-1025.00%
INTU231208C006550002023-11-29 9:36AM EST655.000.150.000.000.00--025.00%
INTU231208C006600002023-11-29 9:36AM EST660.000.100.000.000.00--025.00%
INTU231208C006800002023-11-29 10:52AM EST680.000.350.000.000.00--025.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTU231208P003400002023-11-10 11:25AM EST340.000.200.000.000.00-1050.00%
INTU231208P003600002023-10-30 10:41AM EST360.000.910.002.050.00-11203.86%
INTU231208P003700002023-11-22 10:30AM EST370.000.050.000.000.00--050.00%
INTU231208P003800002023-11-22 12:39PM EST380.000.050.000.000.00-11050.00%
INTU231208P003900002023-11-24 10:17AM EST390.000.050.000.000.00-1050.00%
INTU231208P004000002023-11-21 10:46AM EST400.000.050.000.000.00-1050.00%
INTU231208P004100002023-11-29 9:30AM EST410.002.140.000.000.00-1050.00%
INTU231208P004200002023-11-29 9:30AM EST420.002.170.000.000.00-3050.00%
INTU231208P004300002023-11-28 9:32AM EST430.000.440.000.000.00-2050.00%
INTU231208P004400002023-11-29 3:30PM EST440.000.050.000.000.00-6050.00%
INTU231208P004500002023-12-01 1:15PM EST450.000.050.000.000.00-9050.00%
INTU231208P004600002023-11-27 3:27PM EST460.000.500.000.000.00-4050.00%
INTU231208P004700002023-11-20 3:59PM EST470.000.500.000.000.00-42025.00%
INTU231208P004800002023-11-22 3:38PM EST480.000.800.000.000.00-42025.00%
INTU231208P004850002023-11-28 3:56PM EST485.000.740.000.000.00--025.00%
INTU231208P004900002023-11-30 1:47PM EST490.000.050.000.000.00-3025.00%
INTU231208P004950002023-11-29 9:40AM EST495.000.050.000.000.00--025.00%
INTU231208P005000002023-11-30 3:01PM EST500.000.120.000.000.00-3025.00%
INTU231208P005050002023-12-01 3:51PM EST505.000.100.000.000.00-6025.00%
INTU231208P005100002023-11-29 3:40PM EST510.000.150.000.000.00-7025.00%
INTU231208P005150002023-12-01 11:10AM EST515.000.150.000.000.00-16025.00%
INTU231208P005200002023-12-01 3:00PM EST520.000.200.000.000.00-12012.50%
INTU231208P005250002023-11-28 2:50PM EST525.001.830.000.000.00--012.50%
INTU231208P005300002023-12-01 3:30PM EST530.000.250.000.000.00-23012.50%
INTU231208P005350002023-11-30 2:30PM EST535.000.480.000.000.00--012.50%
INTU231208P005400002023-12-01 3:50PM EST540.000.350.000.000.00-36012.50%
INTU231208P005450002023-12-01 3:54PM EST545.000.500.000.000.00-22012.50%
INTU231208P005500002023-12-01 3:54PM EST550.000.770.000.000.00-2506.25%
INTU231208P005525002023-12-01 3:13PM EST552.500.910.000.000.00-1106.25%
INTU231208P005550002023-12-01 3:00PM EST555.001.120.000.000.00-1606.25%
INTU231208P005575002023-12-01 2:20PM EST557.501.590.000.000.00-206.25%
INTU231208P005600002023-12-01 3:50PM EST560.002.220.000.000.00-2906.25%
INTU231208P005625002023-12-01 11:10AM EST562.504.000.000.000.00-1303.13%
INTU231208P005650002023-12-01 3:47PM EST565.003.100.000.000.00-2403.13%
INTU231208P005675002023-12-01 2:47PM EST567.503.930.000.000.00-2303.13%
INTU231208P005700002023-12-01 3:54PM EST570.005.000.000.000.00-2501.56%
INTU231208P005725002023-12-01 11:45AM EST572.506.600.000.000.00-800.78%
INTU231208P005750002023-12-01 1:23PM EST575.007.300.000.000.00-2000.00%
INTU231208P005775002023-12-01 1:05PM EST577.508.000.000.000.00-1100.00%
INTU231208P005800002023-12-01 1:27PM EST580.0010.200.000.000.00-300.00%
INTU231208P005850002023-12-01 3:18PM EST585.0013.300.000.000.00-200.00%
INTU231208P005900002023-12-01 10:18AM EST590.0024.000.000.000.00-300.00%
INTU231208P005950002023-11-29 1:12PM EST595.0015.100.000.000.00--00.00%
INTU231208P006000002023-11-29 9:37AM EST600.0012.200.000.000.00--00.00%
INTU231208P006050002023-11-28 10:38AM EST605.0043.000.000.000.00--00.00%
INTU231208P006100002023-11-28 3:49PM EST610.0045.830.000.000.00--00.00%
INTU231208P006550002023-11-29 9:38AM EST655.0060.000.000.000.00--00.00%
INTU231208P006700002023-11-29 9:36AM EST670.0074.200.000.000.00--00.00%