INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200221C002700002020-02-12 1:56PM EST2020-02-2128.1735.6036.200.00-217493.65%
INTU200228C002700002020-02-12 1:56PM EST2020-02-2829.0835.9037.100.00-2559.06%
INTU200306C002700002020-01-29 3:02PM EST2020-03-0620.7135.8037.300.00--251.71%
INTU200313C002700002020-02-12 3:59PM EST2020-03-1330.7036.1037.600.00---45.34%
INTU200320C002700002020-02-10 9:47AM EST2020-03-2029.1936.5038.000.00-11341.92%
INTU200327C002700002020-02-06 1:30PM EST2020-03-2727.3036.9038.900.00--141.70%
INTU200417C002700002020-02-14 3:47PM EST2020-04-1736.7038.2039.000.00-729033.79%
INTU200619C002700002020-02-05 11:57AM EST2020-06-1929.5042.2043.100.00-119731.85%
INTU200717C002700002020-02-11 10:28AM EST2020-07-1738.9043.0044.800.00-11731.57%
INTU210115C002700002020-02-10 3:13PM EST2021-01-1547.3051.7054.300.00-124531.13%
INTU220121C002700002020-01-21 11:19AM EST2022-01-2149.6565.1069.100.00-103731.42%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200221P002700002020-02-18 10:21AM EST2020-02-210.050.000.100.00-121757.81%
INTU200228P002700002020-02-14 1:34PM EST2020-02-280.620.400.550.00-203546.88%
INTU200306P002700002020-02-11 11:14AM EST2020-03-061.450.550.800.00-4539.11%
INTU200313P002700002020-02-13 3:11PM EST2020-03-131.800.701.000.00--834.77%
INTU200320P002700002020-02-18 2:24PM EST2020-03-201.451.101.400.00-1927633.42%
INTU200403P002700002020-02-18 1:01PM EST2020-04-032.051.601.850.00---30.05%
INTU200417P002700002020-02-18 2:26PM EST2020-04-172.652.152.550.00-1738729.04%
INTU200619P002700002020-02-05 9:43AM EST2020-06-1910.205.506.100.00-432028.14%
INTU200717P002700002020-02-19 10:02AM EST2020-07-176.916.507.40-1.69-19.65%37627.68%
INTU210115P002700002020-02-18 12:18PM EST2021-01-1515.6013.4016.400.00-77628.30%
INTU220121P002700002020-01-10 10:15AM EST2022-01-2134.2725.1027.700.00-5527.21%