INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200619C001300002020-03-27 6:04AM EDT130.00128.4099.60102.000.00-1010116.49%
INTU200619C001400002020-03-26 1:28PM EDT140.00127.0784.0088.500.00--078.16%
INTU200619C001500002020-03-24 1:26PM EDT150.0085.0074.5079.500.00-1173.49%
INTU200619C001700002020-03-24 12:55PM EDT170.0058.0056.0060.300.00-4460.83%
INTU200619C001800002020-03-30 10:29AM EDT180.0065.2948.0051.900.00-1558.77%
INTU200619C001900002019-06-24 2:28PM EDT190.0081.0096.00100.300.00--6219.34%
INTU200619C001950002020-03-12 9:54AM EDT195.0054.7037.0040.900.00-2356.92%
INTU200619C002000002020-03-26 10:20AM EDT200.0047.4533.0037.100.00-3354.81%
INTU200619C002100002020-03-25 3:43PM EDT210.0042.0027.1029.900.00-15252.92%
INTU200619C002200002020-03-31 1:34PM EDT220.0030.9022.6025.000.00-75153.96%
INTU200619C002300002020-04-02 10:00AM EDT230.0016.4618.0019.50-0.14-0.84%108152.34%
INTU200619C002400002020-04-02 10:00AM EDT240.0012.5913.5016.50-1.31-9.42%213152.22%
INTU200619C002500002020-04-01 3:48PM EDT250.009.809.5012.900.00-234450.35%
INTU200619C002600002020-03-31 12:49PM EDT260.0011.306.209.600.00-215952.75%
INTU200619C002700002020-03-31 3:57PM EDT270.004.703.505.900.00-223547.71%
INTU200619C002800002020-03-30 9:39AM EDT280.005.502.904.000.00-5669446.11%
INTU200619C002900002020-03-30 1:55PM EDT290.004.900.903.500.00-228648.56%
INTU200619C003000002020-03-27 3:42PM EDT300.002.150.151.800.00-228944.25%
INTU200619C003100002020-03-31 11:29AM EDT310.001.300.102.050.00-112649.27%
INTU200619C003200002020-03-27 9:50AM EDT320.002.150.001.350.00-38048.06%
INTU200619C003300002020-03-23 3:54PM EDT330.000.400.001.100.00-8020049.11%
INTU200619C003400002020-03-24 3:01PM EDT340.000.050.050.950.00-110350.59%
INTU200619C003500002020-03-16 3:01PM EDT350.002.500.000.750.00-46651.12%
INTU200619C003600002020-03-19 1:18PM EDT360.000.300.000.600.00-12551.73%
INTU200619C003700002020-03-20 12:23PM EDT370.001.350.000.550.00-115953.39%
INTU200619C003800002020-03-31 3:29PM EDT380.000.250.000.500.00-12754.88%
INTU200619C003900002020-03-16 10:05AM EDT390.000.050.000.500.00-154951.86%
INTU200619C004000002020-02-24 10:54AM EDT400.000.300.000.200.00-1252.34%
INTU200619C004100002020-03-19 10:40AM EDT410.000.300.000.450.00--254.98%
INTU200619C004200002020-02-24 12:58PM EDT420.000.150.000.000.00-5025.00%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200619P001150002020-03-23 9:56PM EDT115.002.100.302.600.00--1088.26%
INTU200619P001250002020-03-27 1:46PM EDT125.001.500.204.000.00-30030085.40%
INTU200619P001300002020-03-23 11:48AM EDT130.004.400.753.900.00-15582.54%
INTU200619P001350002020-03-05 1:07PM EDT135.000.450.704.100.00-1578.38%
INTU200619P001400002020-03-27 1:47PM EDT140.002.651.053.300.00-586271.94%
INTU200619P001450002020-03-27 5:35AM EDT145.000.251.604.700.00--074.48%
INTU200619P001500002020-03-27 2:10PM EDT150.004.000.804.500.00-51466.59%
INTU200619P001550002020-03-27 4:05AM EDT155.000.301.800.250.00-2238.38%
INTU200619P001600002020-04-01 2:57PM EDT160.004.802.855.600.00-21966.80%
INTU200619P001650002020-03-24 2:20PM EDT165.004.902.855.700.00-5562.49%
INTU200619P001700002020-03-24 2:19PM EDT170.005.903.906.200.00-52261.51%
INTU200619P001750002020-03-17 11:28AM EDT175.0011.695.206.700.00-1260.63%
INTU200619P001800002020-04-01 2:57PM EDT180.008.805.107.700.00-1010157.67%
INTU200619P001850002020-04-02 10:20AM EDT185.009.107.509.50-0.52-5.41%6910260.23%
INTU200619P001900002020-04-02 10:20AM EDT190.0010.507.9010.70+2.51+31.41%6051057.80%
INTU200619P001950002020-04-02 10:17AM EDT195.0012.509.3011.80+3.70+42.05%354956.49%
INTU200619P002000002020-04-02 11:06AM EDT200.0012.1311.1014.50-2.99-19.78%2134557.63%
INTU200619P002100002020-04-02 11:06AM EDT210.0015.0014.5017.30-4.50-23.08%345354.61%
INTU200619P002200002020-04-02 9:59AM EDT220.0023.4019.2021.00-0.40-1.68%514452.86%
INTU200619P002300002020-04-01 2:45PM EDT230.0028.1124.8026.100.00-813352.23%
INTU200619P002400002020-04-01 2:45PM EDT240.0034.4230.6033.700.00-314853.21%
INTU200619P002500002020-04-02 10:33AM EDT250.0037.2335.4038.90+8.23+28.38%240652.80%
INTU200619P002600002020-03-16 10:52AM EDT260.0044.1041.8046.000.00-11361651.81%
INTU200619P002700002020-03-18 3:24PM EDT270.0062.2049.7054.000.00-854751.90%
INTU200619P002800002020-03-20 11:02AM EDT280.0072.0057.6061.000.00-429047.07%
INTU200619P002900002020-03-11 3:14PM EDT290.0046.1065.5070.500.00-312949.62%
INTU200619P003000002020-03-30 10:29AM EDT300.0064.8075.5079.700.00-12750.24%
INTU200619P003100002020-02-24 11:46AM EDT310.0030.8093.5098.500.00-3777.51%
INTU200619P003200002020-02-19 4:50PM EDT320.0025.40115.00122.100.00--0117.20%
INTU200619P003300002020-03-27 4:05AM EDT330.0042.1097.40101.800.00--00.00%
INTU200619P003600002020-03-26 1:29PM EDT360.0080.70133.50138.500.00--762.82%
INTU200619P003700002020-03-26 1:29PM EDT370.0084.80143.00147.700.00-5558.47%
INTU200619P003800002020-03-26 1:29PM EDT380.0089.70153.50158.500.00--068.08%