INTU - Intuit Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200221C002900002020-02-18 2:51PM EST2020-02-2114.3013.6014.10+0.95+7.12%7025239.94%
INTU200228C002900002020-02-18 1:04PM EST2020-02-2816.1716.1016.80-0.23-1.40%1250242.42%
INTU200306C002900002020-02-07 11:39AM EST2020-03-0612.8016.3017.700.00-11536.79%
INTU200313C002900002020-02-03 11:40AM EST2020-03-137.4017.4018.700.00--434.78%
INTU200320C002900002020-02-18 12:59PM EST2020-03-2018.3018.4018.90-0.80-4.19%1310231.26%
INTU200417C002900002020-02-18 1:03PM EST2020-04-1720.3820.0021.20-0.24-1.16%1031028.02%
INTU200619C002900002020-02-13 2:09PM EST2020-06-1924.3026.1027.200.00-827028.77%
INTU200717C002900002020-02-11 12:23PM EST2020-07-1724.6027.1028.500.00-29927.73%
INTU210115C002900002020-02-14 12:34PM EST2021-01-1537.6937.2040.200.00-115029.29%
INTU220121C002900002020-02-14 1:26PM EST2022-01-2151.1052.0056.400.00-54530.22%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTU200221P002900002020-02-18 1:12PM EST2020-02-210.200.050.20-0.10-33.33%1515831.64%
INTU200228P002900002020-02-18 3:18PM EST2020-02-282.552.452.75-0.45-15.00%125739.34%
INTU200306P002900002020-02-14 12:49PM EST2020-03-064.203.103.600.00-12634.31%
INTU200313P002900002020-02-18 12:09PM EST2020-03-134.223.704.10-1.98-31.94%41530.85%
INTU200320P002900002020-02-18 3:59PM EST2020-03-204.414.204.60-0.39-8.13%1812228.85%
INTU200417P002900002020-02-18 3:49PM EST2020-04-176.516.106.70-0.69-9.58%28025.89%
INTU200619P002900002020-02-18 3:44PM EST2020-06-1911.3011.3012.00-2.65-19.00%48626.30%
INTU200717P002900002020-02-18 12:59PM EST2020-07-1713.1011.9013.50-2.88-18.02%11025.79%
INTU210115P002900002020-02-13 10:38AM EST2021-01-1524.8021.2023.600.00-51726.56%