INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200221C002200002020-01-30 9:30AM EST220.0064.4181.5086.200.00--20148.44%
INTU200221C002300002020-01-23 3:56PM EST230.0059.1771.5076.200.00-13130.47%
INTU200221C002400002020-01-21 2:10PM EST240.0045.1061.5066.200.00-16112.89%
INTU200221C002500002020-02-14 11:27AM EST250.0051.5551.5056.200.00-15395.90%
INTU200221C002550002020-02-18 12:01AM EST255.0045.9046.5051.200.00--187.50%
INTU200221C002600002020-02-18 2:34PM EST260.0043.9141.5046.20+11.18+34.16%11579.20%
INTU200221C002625002020-02-03 11:14AM EST262.5022.3339.0043.700.00-2275.10%
INTU200221C002700002020-02-12 1:56PM EST270.0028.1733.0034.200.00-217473.97%
INTU200221C002725002020-01-30 11:05PM EST272.5016.7429.1033.700.00--260.55%
INTU200221C002750002020-02-13 3:28PM EST275.0023.1926.5031.200.00-21054.54%
INTU200221C002775002020-01-22 1:05PM EST277.509.5024.1028.500.00-5189.23%
INTU200221C002800002020-02-18 2:55PM EST280.0024.1922.6024.00+3.64+17.71%435050.68%
INTU200221C002825002020-02-10 10:49AM EST282.5014.6219.5023.700.00-24379.74%
INTU200221C002850002020-02-12 11:20AM EST285.0012.7917.6019.700.00-819354.39%
INTU200221C002875002020-02-18 10:09AM EST287.5017.3014.2018.70+6.65+62.44%12567.33%
INTU200221C002900002020-02-18 2:51PM EST290.0014.3013.6014.10+0.95+7.12%7025234.62%
INTU200221C002925002020-02-18 2:51PM EST292.5012.0011.2011.80+1.38+12.99%1412332.84%
INTU200221C002950002020-02-18 2:56PM EST295.009.458.709.30-0.08-0.84%119227.56%
INTU200221C002975002020-02-18 1:38PM EST297.506.756.607.10+0.38+5.97%337525.39%
INTU200221C003000002020-02-18 10:35AM EST300.004.704.605.10-0.20-4.08%2461023.66%
INTU200221C003050002020-02-18 3:52PM EST305.001.851.651.95-0.65-26.00%6319420.48%
INTU200221C003100002020-02-18 3:45PM EST310.000.500.350.55-0.31-38.27%4851020.22%
INTU200221C003150002020-02-18 3:45PM EST315.000.120.050.20-0.13-52.00%141422.95%
INTU200221C003200002020-02-18 3:12PM EST320.000.100.000.150.00-163228.71%
INTU200221C003250002020-02-18 10:19AM EST325.000.08-0.150.00---35.40%
INTU200221C003300002020-01-22 3:54PM EST330.000.450.000.100.00--1839.16%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200221P001700002020-01-08 10:28AM EST170.000.050.000.050.00--1191.41%
INTU200221P001750002019-12-30 11:13AM EST175.000.100.000.250.00--0215.63%
INTU200221P001800002019-12-30 2:17PM EST180.000.100.000.250.00--0205.47%
INTU200221P001900002020-01-08 3:35PM EST190.000.080.000.100.00--2167.97%
INTU200221P002000002020-01-14 1:06PM EST200.000.050.000.000.00--450.00%
INTU200221P002100002020-01-17 12:21PM EST210.000.080.050.100.00--21141.02%
INTU200221P002200002020-01-27 12:20PM EST220.000.150.000.100.00-2238119.14%
INTU200221P002300002020-02-06 12:40PM EST230.000.050.000.100.00-6120104.30%
INTU200221P002400002020-02-10 10:22AM EST240.000.050.000.100.00-821489.45%
INTU200221P002450002020-01-27 2:02PM EST245.000.490.000.100.00--582.42%
INTU200221P002500002020-02-14 1:34PM EST250.000.050.000.100.00-2048975.39%
INTU200221P002550002020-01-28 10:59AM EST255.000.750.000.100.00-31468.75%
INTU200221P002575002020-02-04 10:10AM EST257.500.270.000.100.00-16265.23%
INTU200221P002600002020-02-18 10:10AM EST260.000.050.000.100.00-1048461.72%
INTU200221P002625002020-02-04 3:40PM EST262.500.370.000.100.00-21758.40%
INTU200221P002650002020-02-18 1:12PM EST265.000.050.000.10-0.03-37.50%54755.08%
INTU200221P002675002020-01-28 12:31PM EST267.500.800.000.100.00-42351.56%
INTU200221P002700002020-02-13 1:45PM EST270.000.050.000.10-0.05-50.00%721753.13%
INTU200221P002725002020-02-05 1:30PM EST272.501.150.000.100.00-21749.41%
INTU200221P002750002020-02-11 2:40PM EST275.000.330.050.150.00-52348.83%
INTU200221P002775002020-02-10 2:23PM EST277.500.470.000.200.00-41247.36%
INTU200221P002800002020-02-13 11:04AM EST280.000.300.050.200.00-729243.46%
INTU200221P002825002020-02-12 11:42AM EST282.500.400.000.300.00-115442.77%
INTU200221P002850002020-02-18 1:13PM EST285.000.100.000.30-0.04-28.57%410938.57%
INTU200221P002875002020-02-18 11:09AM EST287.500.140.000.45-0.19-57.58%167837.74%
INTU200221P002900002020-02-18 1:12PM EST290.000.200.050.20-0.10-33.33%1515827.39%
INTU200221P002925002020-02-18 2:30PM EST292.500.220.100.30-0.28-56.00%1810225.56%
INTU200221P002950002020-02-18 3:45PM EST295.000.300.200.40-0.25-45.45%88722.78%
INTU200221P002975002020-02-18 12:45PM EST297.500.750.500.65-0.12-13.79%112521.12%
INTU200221P003000002020-02-18 3:49PM EST300.000.980.901.20-0.62-38.75%952820.68%
INTU200221P003050002020-02-18 3:46PM EST305.002.852.853.20-0.42-12.84%1454319.03%
INTU200221P003100002020-01-27 1:56PM EST310.0025.606.407.000.00--320.46%