Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250620C00250000 | 2024-03-11 9:30AM EDT | 250.00 | 415.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250620C00400000 | 2023-12-22 1:07PM EDT | 400.00 | 257.58 | 267.00 | 276.00 | 0.00 | - | 1 | 1 | 72.37% |
| INTU250620C00410000 | 2023-12-22 1:07PM EDT | 410.00 | 248.27 | 258.20 | 268.00 | 0.00 | - | 1 | 1 | 70.73% |
| INTU250620C00420000 | 2024-03-06 3:36PM EDT | 420.00 | 262.65 | 246.00 | 254.70 | 0.00 | - | 1 | 1 | 66.56% |
| INTU250620C00440000 | 2024-04-18 11:14AM EDT | 440.00 | 213.78 | 250.00 | 257.90 | 0.00 | - | 2 | 2 | 74.74% |
| INTU250620C00460000 | 2024-04-12 2:07PM EDT | 460.00 | 206.00 | 208.10 | 215.60 | 0.00 | - | 5 | 5 | 57.79% |
| INTU250620C00470000 | 2023-11-22 10:30AM EDT | 470.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250620C00490000 | 2023-10-27 1:45PM EDT | 490.00 | 95.80 | 145.40 | 150.40 | 0.00 | - | 3 | 0 | 34.88% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 500.00 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 67.88% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 510.00 | 170.99 | 167.60 | 173.00 | 0.00 | - | 1 | 19 | 50.66% |
| INTU250620C00520000 | 2024-04-17 11:00AM EDT | 520.00 | 155.76 | 187.80 | 192.60 | 0.00 | - | 5 | 13 | 62.34% |
| INTU250620C00530000 | 2024-03-27 2:50PM EDT | 530.00 | 173.00 | 162.30 | 168.30 | 0.00 | - | 1 | 5 | 53.06% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 540.00 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 22.37% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 550.00 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 50.41% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 560.00 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 62.15% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 570.00 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 55.10% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 580.00 | 137.07 | 121.80 | 128.60 | 0.00 | - | 1 | 6 | 47.17% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 590.00 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 45.55% |
| INTU250620C00600000 | 2024-05-24 11:10AM EDT | 600.00 | 93.74 | 89.20 | 94.80 | -12.31 | -11.61% | 1 | 26 | 36.79% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 610.00 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 51.89% |
| INTU250620C00620000 | 2024-05-24 1:53PM EDT | 620.00 | 83.21 | 79.00 | 87.00 | -13.55 | -14.00% | 1 | 12 | 37.03% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 630.00 | 108.20 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 43.79% |
| INTU250620C00640000 | 2024-05-08 3:50PM EDT | 640.00 | 94.20 | 70.30 | 78.00 | 0.00 | - | 2 | 1,003 | 36.52% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 650.00 | 98.10 | 66.30 | 70.80 | 0.00 | - | 5 | 19 | 35.10% |
| INTU250620C00660000 | 2024-05-24 9:30AM EDT | 660.00 | 68.75 | 61.30 | 66.10 | -23.13 | -25.17% | 1 | 15 | 34.61% |
| INTU250620C00670000 | 2024-05-24 9:30AM EDT | 670.00 | 64.20 | 58.30 | 61.80 | -14.80 | -18.73% | 1 | 7 | 34.22% |
| INTU250620C00680000 | 2024-05-23 12:50PM EDT | 680.00 | 94.53 | 53.70 | 60.40 | 0.00 | - | 18 | 21 | 34.93% |
| INTU250620C00690000 | 2024-05-23 12:22PM EDT | 690.00 | 91.10 | 49.40 | 54.40 | 0.00 | - | 2 | 9 | 33.73% |
| INTU250620C00700000 | 2024-05-24 11:10AM EDT | 700.00 | 49.73 | 47.30 | 51.00 | -36.87 | -42.58% | 1 | 17 | 33.51% |
| INTU250620C00720000 | 2024-05-15 1:39PM EDT | 720.00 | 69.10 | 38.40 | 48.00 | 0.00 | - | 4 | 21 | 34.48% |
| INTU250620C00740000 | 2024-05-14 1:14PM EDT | 740.00 | 51.70 | 33.20 | 38.90 | 0.00 | - | 3 | 24 | 32.66% |
| INTU250620C00760000 | 2024-05-20 3:53PM EDT | 760.00 | 62.00 | 31.50 | 34.10 | 0.00 | - | 1 | 4 | 32.42% |
| INTU250620C00780000 | 2024-05-20 1:05PM EDT | 780.00 | 55.24 | 27.30 | 30.70 | 0.00 | - | 1 | 13 | 32.62% |
| INTU250620C00800000 | 2024-05-16 10:59AM EDT | 800.00 | 43.00 | 24.00 | 26.40 | 0.00 | - | 1 | 19 | 32.19% |
| INTU250620C00820000 | 2024-05-22 3:13PM EDT | 820.00 | 41.20 | 20.20 | 25.60 | 0.00 | - | 1 | 18 | 33.34% |
| INTU250620C00840000 | 2024-05-13 1:32PM EDT | 840.00 | 26.40 | 17.10 | 19.40 | 0.00 | - | 1 | 33 | 31.47% |
| INTU250620C00860000 | 2024-05-23 12:50PM EDT | 860.00 | 15.92 | 14.50 | 16.80 | -15.88 | -49.94% | 1 | 13 | 31.31% |
| INTU250620C00880000 | 2024-02-09 12:16PM EDT | 880.00 | 35.40 | 29.20 | 33.00 | 0.00 | - | 1 | 1 | 41.36% |
| INTU250620C00900000 | 2024-05-23 12:49PM EDT | 900.00 | 24.40 | 10.40 | 15.30 | 0.00 | - | 10 | 21 | 32.87% |
| INTU250620C00920000 | 2024-04-03 3:15PM EDT | 920.00 | 17.00 | 15.10 | 16.80 | 0.00 | - | 1 | 2 | 35.01% |
| INTU250620C00940000 | 2024-05-23 1:47PM EDT | 940.00 | 18.40 | 7.30 | 11.60 | 0.00 | - | 15 | 15 | 32.57% |
| INTU250620C00980000 | 2024-05-24 11:08AM EDT | 980.00 | 5.90 | 5.10 | 8.90 | -5.10 | -46.36% | 1 | 8 | 32.43% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250620P00250000 | 2024-03-11 11:22AM EDT | 250.00 | 2.84 | 0.10 | 4.30 | 0.00 | - | 11 | 9 | 52.11% |
| INTU250620P00260000 | 2023-11-21 11:13AM EDT | 260.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| INTU250620P00280000 | 2023-08-31 2:16PM EDT | 280.00 | 8.30 | 8.70 | 10.40 | 0.00 | - | - | 1 | 55.55% |
| INTU250620P00290000 | 2023-08-31 2:16PM EDT | 290.00 | 9.50 | 10.30 | 11.70 | 0.00 | - | - | 1 | 55.45% |
| INTU250620P00310000 | 2024-03-04 11:28AM EDT | 310.00 | 4.70 | 0.05 | 10.00 | 0.00 | - | 10 | 1 | 49.92% |
| INTU250620P00340000 | 2024-04-15 10:20AM EDT | 340.00 | 5.15 | 1.35 | 7.80 | 0.00 | - | 1 | 124 | 41.37% |
| INTU250620P00350000 | 2024-04-22 10:44AM EDT | 350.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU250620P00360000 | 2024-01-30 3:24PM EDT | 360.00 | 7.70 | 4.00 | 12.00 | 0.00 | - | 15 | 236 | 42.84% |
| INTU250620P00370000 | 2024-05-24 9:39AM EDT | 370.00 | 5.50 | 4.40 | 11.00 | -18.06 | -76.66% | 1 | 2 | 40.01% |
| INTU250620P00380000 | 2024-01-24 3:36PM EDT | 380.00 | 9.74 | 8.10 | 9.50 | 0.00 | - | 20 | 78 | 36.72% |
| INTU250620P00390000 | 2024-05-24 12:29PM EDT | 390.00 | 8.12 | 4.10 | 9.10 | -3.93 | -32.61% | 8 | 0 | 34.68% |
| INTU250620P00400000 | 2024-05-24 11:43AM EDT | 400.00 | 4.90 | 7.90 | 10.40 | -1.99 | -28.88% | 92 | 156 | 34.44% |
| INTU250620P00410000 | 2024-05-24 2:07PM EDT | 410.00 | 9.61 | 6.50 | 11.30 | -2.09 | -17.86% | 2 | 4 | 33.71% |
| INTU250620P00420000 | 2024-05-20 2:44PM EDT | 420.00 | 8.50 | 10.00 | 16.00 | 0.00 | - | 6 | 11 | 36.08% |
| INTU250620P00430000 | 2024-05-03 11:44AM EDT | 430.00 | 12.85 | 11.40 | 13.50 | 0.00 | - | 8 | 127 | 32.44% |
| INTU250620P00440000 | 2024-05-06 12:03PM EDT | 440.00 | 13.30 | 11.10 | 16.10 | 0.00 | - | 1 | 50 | 32.85% |
| INTU250620P00450000 | 2024-04-19 3:10PM EDT | 450.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| INTU250620P00460000 | 2024-03-27 3:44PM EDT | 460.00 | 16.70 | 15.70 | 16.90 | 0.00 | - | 3 | 18 | 30.20% |
| INTU250620P00470000 | 2024-04-01 9:36AM EDT | 470.00 | 17.70 | 18.30 | 21.50 | 0.00 | - | 2 | 6 | 31.57% |
| INTU250620P00480000 | 2024-05-24 3:44PM EDT | 480.00 | 20.60 | 18.40 | 20.60 | -3.05 | -12.90% | 4 | 18 | 29.36% |
| INTU250620P00490000 | 2024-05-24 10:28AM EDT | 490.00 | 21.90 | 21.10 | 23.80 | -3.95 | -15.28% | 2 | 37 | 29.59% |
| INTU250620P00500000 | 2024-05-24 10:44AM EDT | 500.00 | 24.08 | 23.30 | 26.20 | -5.02 | -17.25% | 1 | 0 | 29.24% |
| INTU250620P00510000 | 2024-05-20 3:59PM EDT | 510.00 | 19.80 | 22.80 | 28.70 | 0.00 | - | 1 | 18 | 28.86% |
| INTU250620P00520000 | 2024-05-20 1:12PM EDT | 520.00 | 21.70 | 27.00 | 33.50 | 0.00 | - | 1 | 8 | 29.53% |
| INTU250620P00530000 | 2024-05-23 11:42AM EDT | 530.00 | 22.85 | 30.80 | 34.10 | 0.00 | - | 1 | 14 | 28.03% |
| INTU250620P00540000 | 2024-05-20 3:50PM EDT | 540.00 | 25.90 | 32.80 | 40.00 | 0.00 | - | 5 | 11 | 28.97% |
| INTU250620P00550000 | 2024-05-24 9:49AM EDT | 550.00 | 38.38 | 35.80 | 41.20 | +10.28 | +36.58% | 27 | 11 | 27.64% |
| INTU250620P00560000 | 2024-05-20 1:35PM EDT | 560.00 | 31.10 | 37.30 | 45.20 | 0.00 | - | 1 | 8 | 27.50% |
| INTU250620P00570000 | 2024-05-20 1:23PM EDT | 570.00 | 33.80 | 43.20 | 48.00 | 0.00 | - | 1 | 3 | 26.75% |
| INTU250620P00580000 | 2024-05-20 1:11PM EDT | 580.00 | 47.50 | 47.20 | 52.00 | +11.50 | +31.94% | 1 | 16 | 26.43% |
| INTU250620P00590000 | 2024-05-24 12:29PM EDT | 590.00 | 52.07 | 50.70 | 55.70 | +13.17 | +33.86% | 97 | 21 | 25.89% |
| INTU250620P00600000 | 2024-05-24 12:17PM EDT | 600.00 | 55.98 | 54.90 | 60.60 | +13.88 | +32.97% | 10 | 16 | 25.75% |
| INTU250620P00610000 | 2024-05-20 1:11PM EDT | 610.00 | 45.30 | 59.50 | 64.60 | 0.00 | - | 1 | 11 | 25.16% |
| INTU250620P00620000 | 2024-05-20 1:11PM EDT | 620.00 | 49.10 | 63.90 | 70.10 | 0.00 | - | 1 | 30 | 25.08% |
| INTU250620P00630000 | 2024-05-20 1:11PM EDT | 630.00 | 52.80 | 67.00 | 76.90 | 0.00 | - | 1 | 3 | 25.41% |
| INTU250620P00640000 | 2024-05-22 11:05AM EDT | 640.00 | 55.30 | 74.40 | 79.90 | 0.00 | - | 4 | 16 | 24.14% |
| INTU250620P00650000 | 2024-05-20 1:11PM EDT | 650.00 | 60.60 | 80.10 | 85.60 | 0.00 | - | 1 | 102 | 23.84% |
| INTU250620P00660000 | 2024-05-20 1:16PM EDT | 660.00 | 64.90 | 84.70 | 93.00 | 0.00 | - | 1 | 26 | 24.14% |
| INTU250620P00670000 | 2024-05-20 1:11PM EDT | 670.00 | 69.30 | 90.30 | 97.30 | 0.00 | - | 1 | 3 | 23.07% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 680.00 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 18.98% |
| INTU250620P00690000 | 2024-02-22 3:27PM EDT | 690.00 | 92.20 | 92.90 | 96.70 | 0.00 | - | 1 | 1 | 16.13% |
| INTU250620P00720000 | 2023-12-04 2:07PM EDT | 720.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250620P00740000 | 2023-12-04 2:09PM EDT | 740.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250620P00760000 | 2024-01-30 12:47PM EDT | 760.00 | 134.45 | 124.20 | 129.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.