INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU190927C002475002019-09-10 9:59AM EDT247.5020.8020.4024.100.00--367.41%
INTU190927C002500002019-09-20 2:33PM EDT250.0020.0518.2021.60-0.54-2.62%2862.20%
INTU190927C002575002019-09-17 9:52AM EDT257.509.3412.2013.200.00--237.77%
INTU190927C002600002019-09-19 9:43AM EDT260.0011.839.9010.900.00-5334.44%
INTU190927C002625002019-09-20 3:24PM EDT262.508.788.208.90+0.18+2.09%20532.98%
INTU190927C002650002019-09-20 1:49PM EDT265.005.206.106.80-2.80-35.00%111229.80%
INTU190927C002675002019-09-20 11:38AM EDT267.504.304.105.00+0.50+13.16%3827.69%
INTU190927C002700002019-09-19 11:21AM EDT270.004.302.953.600.00-15726.83%
INTU190927C002725002019-09-20 3:46PM EDT272.501.991.902.10-0.51-20.40%313623.47%
INTU190927C002750002019-09-20 3:52PM EDT275.001.211.151.30-0.49-28.82%1115123.01%
INTU190927C002775002019-09-20 3:28PM EDT277.500.750.500.900.00-228524.15%
INTU190927C002800002019-09-20 3:59PM EDT280.000.350.350.45-0.30-46.15%615022.95%
INTU190927C002825002019-09-20 9:58AM EDT282.500.450.050.30+0.05+12.50%24124.02%
INTU190927C002850002019-09-17 3:04PM EDT285.000.310.000.250.00-32826.22%
INTU190927C002875002019-09-06 2:11PM EDT287.500.450.000.200.00-502728.03%
INTU190927C002900002019-09-10 11:10AM EDT290.000.440.000.200.00-21130.96%
INTU190927C002925002019-09-05 12:26PM EDT292.504.100.000.200.00-11633.79%
INTU190927C002950002019-09-06 12:00PM EDT295.004.700.000.000.00-133312.50%
INTU190927C002975002019-09-06 3:07PM EDT297.502.800.000.150.00-101037.40%
INTU190927C003000002019-09-06 3:49PM EDT300.002.000.000.150.00-151240.04%
INTU190927C003025002019-09-06 3:09PM EDT302.501.400.000.150.00-151442.53%
INTU190927C003050002019-09-12 9:46AM EDT305.000.040.000.100.00-172342.38%
INTU190927C003075002019-09-09 12:13PM EDT307.500.15-0.100.00--544.73%
INTU190927C003100002019-08-22 3:43PM EDT310.000.710.000.100.00-1146.97%
INTU190927C003200002019-08-23 10:39AM EDT320.000.100.000.100.00-2251.17%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU190927P002350002019-09-16 11:36AM EDT235.000.220.000.200.00-11451.66%
INTU190927P002400002019-09-12 2:07PM EDT240.000.470.000.200.00-2244.82%
INTU190927P002425002019-09-17 10:05AM EDT242.500.34-0.250.00--143.16%
INTU190927P002450002019-09-20 10:03AM EDT245.000.100.000.25-1.10-91.67%7839.65%
INTU190927P002475002019-09-16 9:30AM EDT247.501.160.000.300.00-1011237.50%
INTU190927P002500002019-09-19 1:13PM EDT250.000.250.100.350.00-25035.06%
INTU190927P002525002019-09-19 10:10AM EDT252.500.350.200.400.00-104132.30%
INTU190927P002550002019-09-20 1:25PM EDT255.000.470.300.55-0.05-9.62%218130.91%
INTU190927P002575002019-09-17 12:08PM EDT257.501.850.450.650.00-12528.10%
INTU190927P002600002019-09-20 2:52PM EDT260.000.750.600.95-0.18-19.35%64927.08%
INTU190927P002625002019-09-20 1:25PM EDT262.501.470.951.30+0.07+5.00%183225.37%
INTU190927P002650002019-09-20 2:02PM EDT265.001.851.651.85-0.05-2.63%255324.10%
INTU190927P002675002019-09-20 1:22PM EDT267.502.602.452.65-0.10-3.70%243623.10%
INTU190927P002700002019-09-20 3:29PM EDT270.003.403.503.80-0.70-17.07%236222.66%
INTU190927P002725002019-09-20 11:52AM EDT272.505.104.505.20-3.95-43.65%94021.90%
INTU190927P002750002019-09-19 9:56AM EDT275.005.706.107.100.00-32622.85%
INTU190927P002775002019-09-11 9:53AM EDT277.509.408.209.000.00-293321.85%
INTU190927P002800002019-09-19 2:38PM EDT280.0010.7410.3011.300.00-105923.37%
INTU190927P002825002019-09-20 1:30PM EDT282.5013.8312.1014.60-1.17-7.80%12436.68%
INTU190927P002850002019-09-11 12:39PM EDT285.0016.4314.3017.200.00-212141.92%
INTU190927P002875002019-09-06 10:12AM EDT287.504.7016.2019.700.00-112445.96%
INTU190927P002900002019-09-06 2:32PM EDT290.006.0019.0022.200.00-6649.88%
INTU190927P003025002019-09-03 10:41AM EDT302.5017.8031.0035.000.00--071.83%