INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU210115C001000002019-10-28 12:08PM EDT100.00159.70156.60161.500.00-22149.52%
INTU210115C001050002019-06-10 12:05AM EDT105.00126.75165.00168.800.00-10177.47%
INTU210115C001100002020-03-26 12:49PM EDT110.00127.94120.00125.000.00-2356.53%
INTU210115C001150002019-10-28 12:08PM EDT115.00145.57142.50147.500.00-011132.05%
INTU210115C001200002020-03-26 1:29PM EDT120.00132.50117.50122.500.00-1076.69%
INTU210115C001250002020-03-24 2:18PM EDT125.0099.20106.50111.500.00-2254.32%
INTU210115C001300002019-08-05 10:03AM EDT130.00143.47162.00165.600.00-15191.62%
INTU210115C001350002020-03-27 4:50AM EDT135.00110.5095.50100.500.00--053.57%
INTU210115C001400002019-11-22 12:09PM EDT140.00122.25127.00132.000.00-515124.23%
INTU210115C001450002020-02-10 2:17PM EDT145.00152.30116.30120.900.00-210107.42%
INTU210115C001500002019-09-23 1:05PM EDT150.00125.05111.10115.000.00-40101.65%
INTU210115C001550002019-08-26 2:03PM EDT155.00128.60112.10116.500.00-79108.46%
INTU210115C001600002020-03-26 1:29PM EDT160.0098.5082.5087.500.00-6960.18%
INTU210115C001650002019-08-26 10:12AM EDT165.00117.50102.50107.400.00--7100.27%
INTU210115C001700002020-03-24 3:34PM EDT170.0070.7070.0074.000.00-3852.02%
INTU210115C001750002019-06-24 11:28AM EDT175.0097.10113.90116.600.00-05124.82%
INTU210115C001800002020-03-26 1:29PM EDT180.0073.9067.0072.000.00--255.10%
INTU210115C001850002020-02-21 12:34PM EDT185.00118.2042.5047.500.00-1021.42%
INTU210115C001900002020-03-20 10:34AM EDT190.0044.8360.0065.500.00-1353.65%
INTU210115C001950002020-02-28 10:45AM EDT195.0074.4954.0059.000.00-1452.22%
INTU210115C002000002020-03-24 9:52AM EDT200.0035.3048.5053.000.00-12447.54%
INTU210115C002100002020-03-23 11:05AM EDT210.0026.4050.0055.000.00-1953.89%
INTU210115C002200002020-03-27 10:29AM EDT220.0044.1036.0041.000.00-42545.01%
INTU210115C002300002020-03-25 10:04AM EDT230.0030.8531.0036.000.00-15944.29%
INTU210115C002400002020-03-31 3:22PM EDT240.0027.3025.8030.00-5.70-17.27%13941.85%
INTU210115C002500002020-03-27 11:59AM EDT250.0023.8021.5026.500.00-4140241.98%
INTU210115C002600002020-03-24 12:45PM EDT260.0014.0017.5022.500.00-3516441.02%
INTU210115C002700002020-03-24 11:38AM EDT270.007.7014.0019.000.00-3025440.19%
INTU210115C002800002020-03-27 2:06PM EDT280.0016.0011.0016.000.00-582439.52%
INTU210115C002900002020-03-24 11:38AM EDT290.0011.008.5013.000.00-120438.37%
INTU210115C003000002020-03-26 2:57PM EDT300.0011.007.109.200.00-2231735.43%
INTU210115C003100002020-03-24 3:17PM EDT310.004.434.208.700.00-104137.01%
INTU210115C003200002020-02-21 11:23AM EDT320.0022.200.503.100.00-1028.44%
INTU210115C003300002020-03-19 11:23AM EDT330.007.762.700.000.00-20536.25%
INTU210115C003400002020-03-25 9:42AM EDT340.003.501.505.300.00-35537.02%
INTU210115C003500002020-03-23 2:49PM EDT350.000.800.504.200.00-319636.38%
INTU210115C003600002020-02-19 12:47PM EDT360.004.401.152.850.00-1034.54%
INTU210115C003700002020-03-19 3:48PM EDT370.001.800.002.750.00-112135.75%
INTU210115C003800002020-03-19 9:52AM EDT380.003.500.002.650.00-210036.88%
INTU210115C003900002020-03-19 3:57PM EDT390.001.300.001.700.00-711934.90%
INTU210115C004000002020-03-20 9:48AM EDT400.002.000.001.650.00-224335.95%
INTU210115C004100002019-08-21 11:18AM EDT410.003.561.753.000.00-321741.98%
INTU210115C004200002020-03-25 3:56PM EDT420.001.600.001.100.00-12735.67%
INTU210115C004300002020-01-08 4:42PM EDT430.000.950.801.900.00-106040.53%
INTU210115C004400002020-03-30 12:41PM EDT440.000.430.000.800.00-34335.93%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU210115P001000002020-03-19 10:36AM EDT100.007.000.104.100.00-115160.46%
INTU210115P001050002020-03-19 10:37AM EDT105.008.100.204.400.00-352858.52%
INTU210115P001100002020-03-12 2:43PM EDT110.004.200.505.500.00-10859.12%
INTU210115P001150002020-03-12 11:04AM EDT115.004.001.005.900.00-101158.11%
INTU210115P001200002020-03-23 12:41PM EDT120.008.550.006.500.00-113454.25%
INTU210115P001250002020-02-28 10:59AM EDT125.005.002.807.500.00-112658.47%
INTU210115P001300002020-03-26 2:14PM EDT130.004.102.607.000.00-12454.28%
INTU210115P001350002019-12-05 3:57PM EDT135.001.901.001.750.00-5039.54%
INTU210115P001400002020-03-06 2:33PM EDT140.005.504.008.500.00-554052.89%
INTU210115P001450002020-02-28 12:14PM EDT145.004.205.6010.000.00-121654.06%
INTU210115P001500002020-02-24 4:58PM EDT150.001.215.5010.500.00-51051.62%
INTU210115P001550002020-02-28 10:59AM EDT155.004.317.2011.500.00-12551.80%
INTU210115P001600002020-03-18 3:18PM EDT160.0021.008.6012.300.00-23151.20%
INTU210115P001650002020-03-20 11:19AM EDT165.0023.009.6013.000.00-24753.24%
INTU210115P001700002020-03-24 3:58PM EDT170.0011.009.5014.000.00-283252.04%
INTU210115P001750002020-03-24 3:10PM EDT175.0013.1511.9013.500.00-12148.15%
INTU210115P001800002020-03-24 3:08PM EDT180.0014.5813.2017.000.00-103851.06%
INTU210115P001850002020-03-13 2:35PM EDT185.0017.0014.6018.500.00-34150.35%
INTU210115P001900002020-03-24 3:08PM EDT190.0017.2115.0020.000.00-103549.53%
INTU210115P001950002020-03-13 2:35PM EDT195.0020.0016.0020.000.00-115546.40%
INTU210115P002000002020-03-30 10:02AM EDT200.0020.0019.3023.500.00-130048.28%
INTU210115P002100002020-03-24 3:08PM EDT210.0023.9722.4027.000.00-1013346.55%
INTU210115P002200002020-03-27 10:29AM EDT220.0028.0026.5031.500.00-829845.68%
INTU210115P002300002020-03-31 2:20PM EDT230.0032.9031.0036.00-21.40-39.41%114844.32%
INTU210115P002400002020-03-31 3:22PM EDT240.0038.3036.0041.00-14.10-26.91%447643.10%
INTU210115P002500002020-03-24 3:01PM EDT250.0044.0041.5046.500.00-3429542.01%
INTU210115P002600002020-03-30 2:17PM EDT260.0048.5547.5052.500.00-1129041.05%
INTU210115P002700002020-03-24 11:46AM EDT270.0062.4054.0059.000.00-58140.22%
INTU210115P002800002020-03-27 10:20AM EDT280.0060.0061.0066.000.00-134939.55%
INTU210115P002900002020-03-12 9:30AM EDT290.0076.1068.0073.000.00-33138.40%
INTU210115P003000002020-01-15 4:27PM EDT300.0041.9025.7027.600.00-140.00%
INTU210115P003100002020-03-02 1:00PM EDT310.0052.8084.0089.000.00-252737.53%
INTU210115P003200002020-02-18 1:05PM EDT320.0037.63114.00123.200.00-7066.78%
INTU210115P003300002020-03-16 3:56PM EDT330.00112.50101.00106.000.00-11336.58%
INTU210115P003400002019-08-29 9:36AM EDT340.0066.7080.3084.400.00-110.00%
INTU210115P003500002019-10-31 10:24AM EDT350.0093.5592.4094.300.00-110.00%
INTU210115P003600002019-10-31 10:24AM EDT360.00102.46100.40103.900.00-110.00%
INTU210115P003700002020-02-06 4:59PM EDT370.0079.2098.70102.400.00-500.00%
INTU210115P003800002019-09-26 12:13PM EDT380.00112.00120.10124.500.00-100.00%
INTU210115P003900002019-09-26 12:11PM EDT390.00121.60129.60134.500.00-200.00%
INTU210115P004000002019-09-26 12:12PM EDT400.00131.10139.60144.500.00-100.00%
INTU210115P004300002020-03-20 6:17PM EDT430.00192.50198.00203.000.00--144.56%