U.S. Markets closed

Intuit Inc. (INTU)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
134.84-0.51 (-0.38%)
At close: 4:00PM EDT
People also watch
ADBECTXSKLACSYMCADSK
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU170818C001100002017-07-14 11:54PM EDT110.0022.2822.8023.800.00-50500.00%
INTU170818C001200002017-07-21 11:57PM EDT120.0015.5014.5016.800.00-10350.88%
INTU170818C001250002017-07-21 11:20AM EDT125.0010.8510.0011.100.282.65%11732.64%
INTU170818C001300002017-07-21 12:48PM EDT130.006.635.906.400.335.24%46524.04%
INTU170818C001350002017-07-21 3:45PM EDT135.002.742.602.85-0.16-5.52%14028220.01%
INTU170818C001400002017-07-21 3:36PM EDT140.000.850.751.100.00-10225220.12%
INTU170818C001450002017-07-21 1:40PM EDT145.000.200.150.45-0.05-20.00%229121.92%
INTU170818C001500002017-07-21 3:48PM EDT150.000.200.000.200.14233.33%1,0142924.02%
INTU170818C001550002017-06-27 1:44PM EDT155.000.100.000.100.00-10011226.27%
INTU170818C001600002017-07-20 3:03PM EDT160.000.010.000.100.00-4031.15%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU170818P001100002017-07-21 11:57PM EDT110.000.080.000.200.00-101741.70%
INTU170818P001150002017-07-21 11:20AM EDT115.000.110.050.25-0.34-75.56%102035.55%
INTU170818P001200002017-07-20 1:33PM EDT120.000.170.100.300.00-52728.81%
INTU170818P001250002017-07-21 11:24AM EDT125.000.300.300.55-0.08-21.05%44124.49%
INTU170818P001300002017-07-21 3:55PM EDT130.001.050.951.15-0.06-5.41%2211420.63%
INTU170818P001350002017-07-21 3:44PM EDT135.002.692.652.800.187.17%1065618.58%
INTU170818P001400002017-07-18 9:48AM EDT140.007.675.706.200.00-15919.62%
INTU170818P001450002017-06-22 5:52PM EDT145.006.806.407.000.00-440.00%