INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200409C001800002020-03-26 2:46PM EDT180.0062.6936.0040.800.00--153.13%
INTU200409C001900002020-03-24 6:26PM EDT190.0023.5026.5031.200.00-4069.48%
INTU200409C002050002020-03-26 12:26PM EDT205.0033.2013.8017.400.00--164.18%
INTU200409C002100002020-04-03 3:50PM EDT210.0012.789.9013.60-16.92-56.97%3261.55%
INTU200409C002150002020-04-03 1:07PM EDT215.009.506.5010.20-11.50-54.76%1158.79%
INTU200409C002200002020-04-03 3:50PM EDT220.006.123.007.00-6.88-52.92%7451.47%
INTU200409C002250002020-04-03 1:59PM EDT225.003.501.904.90-8.90-71.77%9454.22%
INTU200409C002300002020-04-03 12:30PM EDT230.002.431.104.50-2.63-51.98%7462.43%
INTU200409C002325002020-04-03 11:35AM EDT232.501.700.852.40-1.10-39.29%1654.93%
INTU200409C002350002020-04-03 3:49PM EDT235.000.950.301.35-2.55-72.86%11656.69%
INTU200409C002375002020-04-03 12:11PM EDT237.501.690.052.25-1.86-52.39%1258.84%
INTU200409C002400002020-04-03 2:33PM EDT240.000.500.251.30-3.20-86.49%1956.98%
INTU200409C002425002020-04-03 12:11PM EDT242.501.090.052.10-1.56-58.87%11267.16%
INTU200409C002450002020-04-02 11:43AM EDT245.001.470.000.750.00-13955.71%
INTU200409C002500002020-04-03 11:48AM EDT250.000.250.004.30-3.46-93.26%1698.58%
INTU200409C002550002020-04-01 12:58PM EDT255.000.950.000.850.00-12572.17%
INTU200409C002600002020-04-02 9:30AM EDT260.000.300.100.450.00-1673.19%
INTU200409C002625002020-03-20 5:46PM EDT262.504.000.001.000.00-81185.30%
INTU200409C002650002020-03-27 11:14AM EDT265.005.390.004.300.00-22125.39%
INTU200409C002700002020-03-20 5:46PM EDT270.002.000.004.200.00--1132.72%
INTU200409C002775002020-03-16 12:12AM EDT277.505.300.004.200.00--7144.48%
INTU200409C002800002020-03-03 11:10PM EDT280.009.700.004.200.00--4148.24%
INTU200409C002825002020-03-03 11:10PM EDT282.509.200.001.500.00--2120.17%
INTU200409C002850002020-03-16 12:12AM EDT285.006.100.254.200.00--1158.01%
INTU200409C002875002020-03-13 9:30AM EDT287.504.800.001.350.00--12123.93%
INTU200409C002900002020-03-13 2:18PM EDT290.003.400.004.200.00--7162.79%
INTU200409C002925002020-03-09 10:26AM EDT292.501.250.204.200.00-1211168.26%
INTU200409C002950002020-03-12 9:52AM EDT295.002.000.000.000.00-2050.00%
INTU200409C003000002020-03-26 1:43PM EDT300.001.300.001.100.00-22133.79%
INTU200409C003025002020-03-26 1:43PM EDT302.502.050.000.000.00--650.00%
INTU200409C003075002020-03-05 2:44PM EDT307.501.100.004.300.00-12187.35%
INTU200409C003100002020-03-04 3:04PM EDT310.004.200.001.500.00-1313152.93%
INTU200409C003150002020-03-05 10:30AM EDT315.001.650.001.500.00-110158.40%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200409P001600002020-03-16 3:47PM EDT160.002.900.004.300.00-11189.65%
INTU200409P001700002020-03-20 5:47PM EDT170.003.400.001.500.00-11123.93%
INTU200409P001750002020-03-19 1:11PM EDT175.004.600.001.750.00-44116.11%
INTU200409P001800002020-03-30 12:04AM EDT180.003.000.401.350.00--2104.25%
INTU200409P001950002020-04-03 12:11PM EDT195.001.090.052.65-2.80-71.98%1278.44%
INTU200409P002000002020-04-03 12:11PM EDT200.001.370.752.65-3.03-68.86%110771.17%
INTU200409P002050002020-03-30 12:37PM EDT205.001.951.553.300.00-101866.85%
INTU200409P002100002020-04-03 3:57PM EDT210.003.501.105.50-1.70-32.69%361660.94%
INTU200409P002175002020-04-03 3:50PM EDT217.505.404.908.20-1.35-20.00%3562.68%
INTU200409P002200002020-04-03 12:08PM EDT220.006.755.909.40-0.75-10.00%303760.79%
INTU200409P002225002020-04-03 11:54AM EDT222.507.807.5010.50+0.70+9.86%1759.85%
INTU200409P002300002020-04-03 12:08PM EDT230.0013.0011.5016.20-3.50-21.21%10856.27%
INTU200409P002350002020-04-03 1:51PM EDT235.0016.2115.7019.40+3.41+26.64%51750.44%
INTU200409P002400002020-03-13 3:23PM EDT240.0025.8120.4025.000.00-121462.72%
INTU200409P002425002020-03-16 12:13AM EDT242.5016.3022.7027.300.00--463.75%
INTU200409P002450002020-03-18 3:13PM EDT245.0031.4225.1029.600.00--1865.04%
INTU200409P002475002020-03-27 4:20AM EDT247.5025.0028.6032.300.00-4781.01%
INTU200409P002500002020-04-03 1:56PM EDT250.0031.7030.0034.60+5.50+20.99%1372.12%
INTU200409P002525002020-03-04 4:22PM EDT252.5011.9032.5037.400.00--779.69%
INTU200409P002550002020-03-11 2:23PM EDT255.0015.6234.9038.400.00-4650.20%
INTU200409P002575002020-03-16 12:13AM EDT257.5015.3037.5042.200.00--385.11%
INTU200409P002600002020-03-27 4:20AM EDT260.0014.0041.3044.200.00--298.32%
INTU200409P002625002020-03-27 4:20AM EDT262.506.6043.0045.800.00--077.15%
INTU200409P002650002020-03-11 10:14AM EDT265.0016.3546.5049.700.00-47113.43%
INTU200409P002675002020-03-05 4:46PM EDT267.5019.5647.5052.400.00--6102.49%
INTU200409P002700002020-03-06 1:44PM EDT270.0037.2449.5054.400.00--289.06%
INTU200409P002725002020-03-06 1:44PM EDT272.5039.0752.5057.400.00-67109.52%
INTU200409P002800002020-03-27 4:05AM EDT280.0012.1460.2064.900.00--2122.56%
INTU200409P002825002020-03-16 12:13AM EDT282.5058.0062.5067.400.00--4122.95%
INTU200409P002850002020-03-26 2:19PM EDT285.0046.8062.6066.900.00-25104.30%
INTU200409P002875002020-03-27 4:05AM EDT287.5032.4867.9070.700.00-20100.59%