U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
387.98-25.20 (-6.10%)
At close: 4:00PM EST

385.00 -2.98 (-0.77%)
After hours: 7:53PM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU210226C001850002021-02-24 9:33AM EST185.00200.00201.20206.200.00-11691.80%
INTU210226C003050002021-01-28 10:03AM EST305.0068.2880.7085.700.00-10214.45%
INTU210226C003475002021-02-16 12:11AM EST347.5044.9638.1043.100.00-2299.61%
INTU210226C003500002021-02-17 10:25AM EST350.0050.3535.7040.700.00-11103.52%
INTU210226C003600002021-02-11 12:24PM EST360.0046.9534.6038.800.00-11251.49%
INTU210226C003650002021-02-22 10:06AM EST365.0033.1321.2026.200.00-11387.16%
INTU210226C003675002021-02-04 10:13AM EST367.5022.0319.4024.100.00-1294.02%
INTU210226C003700002021-02-19 1:17PM EST370.0026.1017.2022.10-0.20-0.76%21194.19%
INTU210226C003725002021-02-11 10:19AM EST372.5035.2015.2019.500.00-11189.11%
INTU210226C003750002021-02-11 1:40PM EST375.0025.0112.2016.800.00-222473.58%
INTU210226C003775002021-02-16 9:30AM EST377.5043.0010.1014.000.00-5765.31%
INTU210226C003800002021-02-25 10:39AM EST380.0016.508.3011.90-14.00-45.90%65764.33%
INTU210226C003825002021-02-08 11:52AM EST382.5016.605.609.000.00-10272.80%
INTU210226C003850002021-02-24 9:38AM EST385.009.093.607.20-1.56-14.65%22169.19%
INTU210226C003875002021-02-22 3:58PM EST387.505.503.305.70-7.00-56.00%2952.56%
INTU210226C003900002021-02-25 2:10PM EST390.006.073.004.50-15.93-72.41%274757.76%
INTU210226C003925002021-02-25 1:19PM EST392.503.801.853.30-7.60-66.67%94054.93%
INTU210226C003950002021-02-25 1:19PM EST395.001.501.002.65-13.10-89.73%55554.91%
INTU210226C003975002021-02-25 3:06PM EST397.501.700.801.80-13.20-88.59%308855.66%
INTU210226C004000002021-02-25 3:41PM EST400.000.600.501.25-14.30-95.97%5110155.71%
INTU210226C004025002021-02-25 11:07AM EST402.500.500.101.70-9.50-95.00%52263.67%
INTU210226C004050002021-02-25 3:22PM EST405.000.550.101.15-9.32-94.43%4110863.92%
INTU210226C004075002021-02-25 2:24PM EST407.500.620.101.00-7.78-92.62%710968.21%
INTU210226C004100002021-02-25 3:46PM EST410.000.200.000.50-5.05-96.19%4021362.70%
INTU210226C004125002021-02-25 3:02PM EST412.500.200.000.55-3.70-94.87%77469.43%
INTU210226C004150002021-02-25 2:58PM EST415.000.200.000.70-2.66-93.01%128878.52%
INTU210226C004175002021-02-25 3:21PM EST417.500.470.000.05-1.38-74.59%43456.25%
INTU210226C004200002021-02-25 3:21PM EST420.000.100.000.15-1.25-92.59%2932869.34%
INTU210226C004225002021-02-24 1:41PM EST422.500.810.002.600.00-12191127.73%
INTU210226C004250002021-02-25 9:57AM EST425.000.050.000.65-0.49-90.74%66698.54%
INTU210226C004300002021-02-25 2:33PM EST430.000.050.000.05-0.39-88.64%1530075.78%
INTU210226C004350002021-02-25 11:27AM EST435.000.050.004.20-0.20-80.00%17289179.83%
INTU210226C004400002021-02-25 9:57AM EST440.000.050.000.70-0.10-66.67%188129.69%
INTU210226C004450002021-02-23 3:59PM EST445.000.220.000.200.00-731115.23%
INTU210226C004500002021-02-24 11:24AM EST450.000.050.000.75+0.02+66.67%254150.10%
INTU210226C004550002021-02-16 9:46AM EST455.001.800.002.600.00-21202.73%
INTU210226C004600002021-02-25 11:27AM EST460.000.050.000.05-0.05-50.00%1012118.75%
INTU210226C004700002021-02-17 3:18PM EST470.001.500.002.600.00--1233.40%
INTU210226C005000002021-02-17 2:25PM EST500.000.300.000.000.00-72050.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU210226P002700002021-01-20 12:28PM EST270.004.310.004.300.00-10455.66%
INTU210226P003000002021-02-23 12:32PM EST300.000.040.000.050.00-235176.56%
INTU210226P003050002021-02-19 9:41AM EST305.000.100.000.050.00-172165.63%
INTU210226P003100002021-02-22 12:21PM EST310.000.050.004.300.00-113310.45%
INTU210226P003200002021-02-05 9:30AM EST320.001.050.001.050.00-1317203.52%
INTU210226P003250002021-02-10 3:48PM EST325.000.900.004.300.00-34258.74%
INTU210226P003300002021-02-23 12:45PM EST330.002.020.004.300.00-28241.70%
INTU210226P003350002021-01-20 10:43AM EST335.002.440.004.500.00-12227.59%
INTU210226P003400002021-02-22 3:04PM EST340.000.150.004.700.00-16213.14%
INTU210226P003450002021-02-24 3:14PM EST345.000.170.002.550.00-43248165.33%
INTU210226P003475002021-01-20 11:40AM EST347.503.450.000.900.00-11124.61%
INTU210226P003500002021-02-24 1:48PM EST350.000.050.052.650.00-1564152.05%
INTU210226P003525002021-02-16 12:12AM EST352.500.400.002.700.00-1010144.14%
INTU210226P003550002021-02-24 11:57AM EST355.000.100.052.750.00-21137137.65%
INTU210226P003575002021-02-23 3:57PM EST357.500.300.051.35+0.18+150.00%2154108.20%
INTU210226P003600002021-02-25 2:34PM EST360.000.400.200.90+0.17+73.91%4919095.51%
INTU210226P003625002021-02-24 1:04PM EST362.500.200.351.450.00-1438100.10%
INTU210226P003650002021-02-24 3:05PM EST365.000.010.201.450.00-4125390.33%
INTU210226P003675002021-02-24 2:34PM EST367.500.620.251.90+0.32+106.67%13589.36%
INTU210226P003700002021-02-25 3:27PM EST370.000.700.651.45+0.55+366.67%1934080.76%
INTU210226P003725002021-02-25 3:21PM EST372.500.820.351.50+0.57+228.00%25469.78%
INTU210226P003750002021-02-25 3:21PM EST375.001.000.952.30+0.85+566.67%2823675.49%
INTU210226P003775002021-02-24 10:26AM EST377.500.341.002.100.00-33422864.97%
INTU210226P003800002021-02-25 3:54PM EST380.002.201.552.35+2.05+1,366.67%4527461.74%
INTU210226P003825002021-02-25 1:08PM EST382.503.001.953.30+2.34+354.55%78160.72%
INTU210226P003850002021-02-25 3:43PM EST385.003.102.003.90+2.90+1,450.00%4010152.98%
INTU210226P003875002021-02-25 2:53PM EST387.502.501.254.80+2.20+733.33%224562.21%
INTU210226P003900002021-02-25 3:23PM EST390.005.504.506.00+5.21+1,796.55%17819451.25%
INTU210226P003925002021-02-25 1:19PM EST392.503.505.907.40+3.22+1,150.00%233858.98%
INTU210226P003950002021-02-25 3:27PM EST395.007.006.6011.10+6.60+1,650.00%687254.98%
INTU210226P003975002021-02-25 1:39PM EST397.508.107.7012.10+6.15+315.38%5017075.78%
INTU210226P004000002021-02-25 9:37AM EST400.0012.0010.6014.20+11.30+1,614.29%187078.98%
INTU210226P004025002021-02-24 3:51PM EST402.5011.0012.1016.70+10.25+1,366.67%45987.72%
INTU210226P004050002021-02-25 9:53AM EST405.008.5014.6018.90+7.30+608.33%159090.80%
INTU210226P004075002021-02-24 3:46PM EST407.5012.0916.9021.20+10.74+795.56%112294.85%
INTU210226P004100002021-02-25 10:22AM EST410.0017.2720.1023.90+15.52+886.86%15847106.37%
INTU210226P004125002021-02-25 10:54AM EST412.5016.6221.1026.10+13.84+497.84%1065107.57%
INTU210226P004150002021-02-24 3:37PM EST415.009.6024.5028.00+6.10+174.29%1056499.90%
INTU210226P004175002021-02-23 11:31AM EST417.508.8025.6030.600.00-2132109.03%
INTU210226P004200002021-02-25 9:40AM EST420.0016.0029.4034.40+9.00+128.57%29145.80%
INTU210226P004225002021-02-16 12:42PM EST422.5018.8031.9036.900.00-11152.88%
INTU210226P004250002021-02-23 12:14PM EST425.0031.3034.0039.000.00-47151.03%
INTU210226P004450002021-01-25 9:30AM EST445.0067.2051.8056.800.00-100.00%