INTU - Intuit Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU180119C000900002017-08-18 10:51PM EST90.0048.0058.0058.500.00-220.00%
INTU180119C000950002017-06-02 10:49PM EST95.0035.0552.9054.100.00-110.00%
INTU180119C001000002017-09-14 2:32PM EST100.0042.0048.1049.000.00-520.00%
INTU180119C001050002016-11-28 10:04AM EST105.0017.5214.5016.300.00-1000.00%
INTU180119C001100002017-12-15 10:16AM EST110.0048.8948.2050.50+3.74+8.28%52179.20%
INTU180119C001150002017-11-16 1:40PM EST115.0041.2541.3043.700.00-1660.00%
INTU180119C001200002017-10-11 10:35AM EST120.0024.4028.4029.200.00-22210.00%
INTU180119C001250002017-12-07 10:39AM EST125.0030.5329.1031.20-0.77-2.46%11050.00%
INTU180119C001300002017-11-22 2:38PM EST130.0021.7023.9024.700.00-31750.00%
INTU180119C001350002017-12-15 3:15PM EST135.0024.9723.0026.20+3.74+17.62%634050.12%
INTU180119C001400002017-12-15 3:21PM EST140.0019.5118.4020.70+3.51+21.94%23,12137.31%
INTU180119C001450002017-12-15 3:40PM EST145.0014.9014.3015.40+2.25+17.79%1192526.98%
INTU180119C001500002017-12-15 3:57PM EST150.009.909.7010.30+2.35+31.13%1881,48819.02%
INTU180119C001550002017-12-15 3:59PM EST155.005.805.506.10+1.90+48.72%3491,22717.02%
INTU180119C001600002017-12-15 3:56PM EST160.002.452.352.75+0.85+53.12%23962015.02%
INTU180119C001650002017-12-15 3:47PM EST165.000.780.650.90+0.18+30.00%3153714.16%
INTU180119C001700002017-12-15 3:33PM EST170.000.240.100.25+0.06+33.33%228414.41%
INTU180119C001750002017-12-12 2:20PM EST175.000.050.000.100.00-14616.11%
INTU180119C001800002017-11-24 1:00PM EST180.000.450.000.150.00-3321.53%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU180119P000600002017-06-02 10:49PM EST60.000.050.000.050.00-1015114.06%
INTU180119P000650002017-08-03 9:22AM EST65.000.050.000.10-0.05-50.00%2526112.89%
INTU180119P000700002017-08-07 11:32AM EST70.000.090.000.20-0.06-40.00%1030112.89%
INTU180119P000800002017-03-20 12:25PM EST80.000.850.651.350.00-331341138.33%
INTU180119P000850002017-10-18 11:24AM EST85.000.030.000.050.00-1432975.39%
INTU180119P000900002017-10-11 10:24AM EST90.000.050.000.150.00-137177.93%
INTU180119P000950002017-11-22 10:06AM EST95.000.050.000.100.00-145067.97%
INTU180119P001000002017-11-22 9:35AM EST100.000.050.000.050.00-154457.03%
INTU180119P001050002017-11-13 3:34PM EST105.000.050.000.150.00-147858.59%
INTU180119P001100002017-11-21 11:39AM EST110.000.050.000.100.00-654750.20%
INTU180119P001150002017-11-17 12:22PM EST115.000.150.050.30+0.03+25.00%752653.13%
INTU180119P001200002017-12-14 11:59AM EST120.000.060.000.050.00-255039.45%
INTU180119P001250002017-12-14 11:59AM EST125.000.030.000.100.00-222537.79%
INTU180119P001300002017-11-28 11:18AM EST130.000.150.050.20-0.10-40.00%219836.33%
INTU180119P001350002017-12-14 12:27PM EST135.000.150.000.150.00-552329.15%
INTU180119P001400002017-12-15 12:17PM EST140.000.150.100.20-0.10-40.00%241925.05%
INTU180119P001450002017-12-15 3:38PM EST145.000.210.150.35-0.39-65.00%2821522.02%
INTU180119P001500002017-12-15 3:50PM EST150.000.550.450.65-0.80-59.26%1956319.04%
INTU180119P001550002017-12-15 3:15PM EST155.001.421.151.50-1.38-49.29%2734617.33%
INTU180119P001600002017-12-15 3:59PM EST160.003.002.803.40-2.50-45.45%1601,41316.57%
INTU180119P001650002017-12-15 3:36PM EST165.006.406.106.70-2.56-28.57%192617.07%
INTU180119P001700002017-11-21 10:33AM EST170.0016.1015.9017.400.00-5553.33%