INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU190719C001100002019-07-08 3:35PM EDT110.00160.83169.30172.700.00-80494.53%
INTU190719C001300002019-07-08 3:38PM EDT130.00141.25149.40153.000.00--0431.93%
INTU190719C001400002019-07-08 3:36PM EDT140.00130.84139.60142.900.00-60389.94%
INTU190719C001500002019-07-08 2:24PM EDT150.00119.70129.50133.100.00-2000365.53%
INTU190719C001550002019-07-08 3:36PM EDT155.00115.79124.30127.800.00-100334.96%
INTU190719C001600002019-07-08 3:36PM EDT160.00110.86119.50123.000.00-20328.66%
INTU190719C001650002019-07-08 3:37PM EDT165.00105.90114.60117.700.00-100299.80%
INTU190719C001700002019-07-08 3:37PM EDT170.00101.14109.40112.800.00-20289.84%
INTU190719C001750002019-06-10 12:05AM EDT175.0042.7192.6095.200.00-110.00%
INTU190719C001800002019-06-10 12:05AM EDT180.0040.6087.7090.100.00-110.00%
INTU190719C001900002019-07-10 10:06AM EDT190.0086.0089.4092.900.00-12238.57%
INTU190719C001950002019-07-08 3:37PM EDT195.0076.1484.2088.100.00-30232.13%
INTU190719C002000002019-07-08 3:37PM EDT200.0071.2279.5083.100.00-200218.95%
INTU190719C002100002019-07-08 3:38PM EDT210.0061.2370.8071.600.00-192122.66%
INTU190719C002200002019-07-12 11:15AM EDT220.0059.6561.0061.600.00-1449105.08%
INTU190719C002300002019-07-12 2:03PM EDT230.0050.4351.1051.600.00-6342288.28%
INTU190719C002400002019-07-12 9:33AM EDT240.0039.7041.0041.600.00-22671.88%
INTU190719C002475002019-06-24 3:28PM EDT247.5017.1033.6034.400.00--074.32%
INTU190719C002500002019-07-15 12:00PM EDT250.0031.5531.2031.600.00-2340955.66%
INTU190719C002525002019-06-27 12:02PM EDT252.508.4028.4029.100.00--151.66%
INTU190719C002550002019-07-08 10:16AM EDT255.0015.6026.0026.500.00-10837.50%
INTU190719C002575002019-07-09 10:27AM EDT257.5012.8023.5024.200.00-42348.54%
INTU190719C002600002019-07-16 10:11AM EDT260.0022.1521.1021.50+0.53+2.45%468630.86%
INTU190719C002625002019-07-12 10:26AM EDT262.5017.2018.5019.100.00-51235.55%
INTU190719C002650002019-07-11 3:02PM EDT265.0013.5416.2016.600.00-2011831.54%
INTU190719C002675002019-07-11 11:33AM EDT267.5010.2413.5014.100.00-27227.44%
INTU190719C002700002019-07-16 10:58AM EDT270.0011.9411.3011.70-0.11-0.91%159826.37%
INTU190719C002725002019-07-12 11:48AM EDT272.508.208.809.300.00-15123.93%
INTU190719C002750002019-07-15 9:43AM EDT275.006.206.606.800.00-912018.85%
INTU190719C002775002019-07-15 2:49PM EDT277.505.404.404.700.00-1012218.41%
INTU190719C002800002019-07-16 1:54PM EDT280.002.502.602.75-1.19-32.25%291,54016.37%
INTU190719C002825002019-07-16 12:29PM EDT282.501.321.251.40-0.82-38.32%207515.85%
INTU190719C002850002019-07-16 1:54PM EDT285.000.450.450.55-0.60-57.14%2414915.09%
INTU190719C002900002019-07-15 3:40PM EDT290.000.140.000.200.00-143,88419.83%
INTU190719C003000002019-06-06 3:55PM EDT300.000.100.000.100.00-19031.64%
INTU190719C003100002019-06-10 12:32PM EDT310.000.050.000.050.00-34340.63%
INTU190719C003200002019-06-07 10:57AM EDT320.000.300.000.100.00-101451.95%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU190719P001100002019-06-07 10:58AM EDT110.000.060.000.100.00-161324.22%
INTU190719P001150002019-06-07 10:58AM EDT115.000.05-0.100.00--10332.81%
INTU190719P001200002019-06-07 10:58AM EDT120.000.040.000.100.00-1013295.31%
INTU190719P001250002019-06-10 12:05AM EDT125.000.100.000.100.00-113282.81%
INTU190719P001300002019-06-10 12:05AM EDT130.000.080.000.100.00-1023269.53%
INTU190719P001350002019-06-10 12:05AM EDT135.002.350.000.100.00-010257.03%
INTU190719P001400002019-06-10 12:05AM EDT140.000.200.000.100.00-116245.31%
INTU190719P001450002019-06-10 12:05AM EDT145.002.590.000.100.00-251233.59%
INTU190719P001500002019-05-29 12:35PM EDT150.000.050.000.100.00-149222.66%
INTU190719P001550002019-05-21 11:40AM EDT155.000.100.000.100.00-1176211.72%
INTU190719P001600002019-06-07 10:58AM EDT160.000.050.000.100.00-269201.56%
INTU190719P001650002019-05-23 3:49PM EDT165.000.200.000.100.00-25431191.41%
INTU190719P001700002019-06-07 10:58AM EDT170.000.240.000.100.00-111181.25%
INTU190719P001750002019-06-18 3:41PM EDT175.000.040.000.100.00-154171.48%
INTU190719P001800002019-05-29 11:53AM EDT180.000.150.150.100.00-468180.08%
INTU190719P001850002019-05-29 3:33PM EDT185.000.250.000.350.00-2164177.54%
INTU190719P001900002019-06-12 11:39AM EDT190.000.110.050.100.00-3146150.78%
INTU190719P001950002019-05-31 11:47AM EDT195.000.700.100.100.00-7209146.48%
INTU190719P002000002019-07-03 12:55PM EDT200.000.050.000.100.00-290126.56%
INTU190719P002100002019-07-12 2:39PM EDT210.000.040.000.100.00-2692110.16%
INTU190719P002200002019-07-10 1:43PM EDT220.000.020.000.050.00-183287.50%
INTU190719P002300002019-07-15 1:34PM EDT230.000.050.000.100.00-31,01378.91%
INTU190719P002400002019-07-15 2:58PM EDT240.000.020.000.000.00-11,94225.00%
INTU190719P002475002019-07-09 10:06AM EDT247.500.050.000.100.00-14752.93%
INTU190719P002500002019-07-16 1:33PM EDT250.000.050.000.100.00-493754.20%
INTU190719P002525002019-07-15 9:30AM EDT252.500.050.000.150.00-11553.61%
INTU190719P002550002019-07-10 9:41AM EDT255.000.120.000.150.00-52049.41%
INTU190719P002575002019-07-11 12:34PM EDT257.500.100.000.150.00-106745.31%
INTU190719P002600002019-07-12 10:03AM EDT260.000.120.000.450.00-238251.37%
INTU190719P002625002019-07-15 9:52AM EDT262.500.070.000.150.00-214337.01%
INTU190719P002650002019-07-15 10:06AM EDT265.000.060.000.150.00-1410832.81%
INTU190719P002675002019-07-15 10:06AM EDT267.500.120.000.450.00-1011236.62%
INTU190719P002700002019-07-15 12:55PM EDT270.000.150.050.150.00-718824.32%
INTU190719P002725002019-07-15 1:40PM EDT272.500.220.150.250.00-125922.46%
INTU190719P002750002019-07-16 2:04PM EDT275.000.400.300.35+0.10+33.33%118019.34%
INTU190719P002775002019-07-16 10:51AM EDT277.500.600.650.70-0.15-20.00%254318.19%
INTU190719P002800002019-07-16 1:29PM EDT280.001.301.301.45+0.05+4.00%815317.98%
INTU190719P002825002019-07-16 1:57PM EDT282.502.702.402.60+0.70+35.00%30417.41%
INTU190719P002850002019-07-15 2:12PM EDT285.003.854.004.400.00-222018.68%
INTU190719P002900002019-07-15 10:08AM EDT290.008.508.508.900.00-41123.44%
INTU190719P003200002019-06-10 12:05AM EDT320.00125.7050.6052.800.00-00226.78%