INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200124C002400002020-01-07 3:42PM EST240.0027.2440.5045.100.00-3092.38%
INTU200124C002450002020-01-07 3:42PM EST245.0022.3535.0039.000.00-30111.79%
INTU200124C002475002020-01-07 9:40AM EST247.5019.2033.1037.700.00--081.05%
INTU200124C002500002019-12-16 1:48PM EST250.0016.4426.0027.500.00-100.00%
INTU200124C002525002020-01-07 9:48AM EST252.5014.3024.4025.800.00-2140.00%
INTU200124C002550002019-12-20 9:37AM EST255.0013.1025.0029.000.00-23288.09%
INTU200124C002575002019-12-16 12:00AM EST257.5016.0018.6020.500.00-500.00%
INTU200124C002600002020-01-09 3:54PM EST260.0015.7020.1024.000.00-51276.10%
INTU200124C002625002019-12-27 9:44AM EST262.5011.9018.8021.700.00-2272.85%
INTU200124C002650002020-01-10 3:09PM EST265.0011.6415.1019.100.00-12765.23%
INTU200124C002675002020-01-13 3:00PM EST267.5010.0014.9016.30-0.10-0.99%53554.98%
INTU200124C002700002020-01-17 10:16AM EST270.008.4011.5013.500.00-1253244.82%
INTU200124C002725002020-01-16 2:21PM EST272.505.1010.6011.400.00-31543.56%
INTU200124C002750002020-01-17 3:43PM EST275.007.305.609.500.00-57343.12%
INTU200124C002775002020-01-17 3:59PM EST277.506.356.106.60+4.00+170.21%1137731.69%
INTU200124C002800002020-01-17 3:52PM EST280.003.801.555.900.00-1288239.61%
INTU200124C002825002020-01-17 3:59PM EST282.502.800.404.300.00-1825237.23%
INTU200124C002850002020-01-17 3:56PM EST285.001.631.553.200.00-282137.26%
INTU200124C002875002020-01-17 3:43PM EST287.500.650.804.900.00-243460.50%
INTU200124C002900002020-01-17 3:50PM EST290.000.450.404.600.00-263565.71%
INTU200124C002925002020-01-17 3:46PM EST292.500.200.150.250.00---23.80%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200124P002100002019-12-23 1:07PM EST210.000.150.005.000.00-11217.16%
INTU200124P002250002020-01-08 1:45PM EST225.000.150.000.550.00-120110.55%
INTU200124P002325002019-12-16 12:00AM EST232.501.840.000.100.00--076.17%
INTU200124P002350002020-01-15 2:12PM EST235.000.050.004.300.00-33144.97%
INTU200124P002375002020-01-06 11:35AM EST237.500.450.000.550.00-4787.70%
INTU200124P002400002020-01-15 3:29PM EST240.000.050.000.550.00-44783.20%
INTU200124P002425002019-12-31 11:08AM EST242.501.200.005.000.00-1653132.40%
INTU200124P002450002019-12-31 9:55AM EST245.001.350.005.000.00-427126.03%
INTU200124P002475002019-12-20 11:27AM EST247.501.530.000.550.00-22169.82%
INTU200124P002500002020-01-17 11:54AM EST250.000.050.050.050.00-22950.39%
INTU200124P002525002020-01-14 3:14PM EST252.500.200.000.550.00-101160.94%
INTU200124P002550002020-01-13 12:28PM EST255.000.200.000.050.00-3942.97%
INTU200124P002575002020-01-09 10:33AM EST257.500.650.000.550.00--752.00%
INTU200124P002600002020-01-17 12:12PM EST260.000.140.000.550.00-104355.37%
INTU200124P002625002020-01-16 1:25PM EST262.500.300.155.000.00-11481.96%
INTU200124P002650002020-01-17 12:00PM EST265.000.200.054.400.00-75570.95%
INTU200124P002675002020-01-17 3:36PM EST267.500.200.104.400.00-144264.67%
INTU200124P002700002020-01-21 9:30AM EST270.000.400.200.30+0.15+60.00%102929.88%
INTU200124P002725002020-01-17 3:36PM EST272.500.400.204.600.00-144352.59%
INTU200124P002750002020-01-17 3:39PM EST275.000.700.451.300.00-223933.67%
INTU200124P002775002020-01-17 3:39PM EST277.500.850.702.950.00-293742.71%
INTU200124P002800002020-01-21 9:30AM EST280.001.601.251.50+0.25+18.52%10121.19%
INTU200124P002825002020-01-17 1:15PM EST282.504.200.654.700.00--039.06%
INTU200124P002850002020-01-17 1:21PM EST285.005.903.504.800.00---27.74%
INTU200124P002900002020-01-17 3:47PM EST290.008.036.4010.200.00---46.27%