Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 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% |
| INTU250620C00300000 | 2024-05-24 10:08AM EDT | 300.00 | 329.00 | 288.00 | 298.00 | 0.00 | - | 1 | 1 | 57.89% |
| INTU250620C00400000 | 2023-12-22 1:07PM EDT | 400.00 | 257.58 | 267.00 | 276.00 | 0.00 | - | 1 | 1 | 88.24% |
| INTU250620C00410000 | 2023-12-22 1:07PM EDT | 410.00 | 248.27 | 258.20 | 268.00 | 0.00 | - | 1 | 1 | 86.06% |
| INTU250620C00420000 | 2024-03-06 3:36PM EDT | 420.00 | 262.65 | 246.00 | 254.70 | 0.00 | - | 1 | 1 | 81.39% |
| INTU250620C00440000 | 2024-04-18 11:14AM EDT | 440.00 | 213.78 | 250.00 | 257.90 | 0.00 | - | 2 | 2 | 88.69% |
| INTU250620C00460000 | 2024-04-12 2:07PM EDT | 460.00 | 206.00 | 208.10 | 215.60 | 0.00 | - | 5 | 5 | 70.71% |
| 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 | 46.94% |
| INTU250620C00500000 | 2024-05-31 10:05AM EDT | 500.00 | 116.42 | 126.40 | 131.70 | -89.56 | -43.48% | 1 | 567 | 40.37% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 510.00 | 170.99 | 167.60 | 173.00 | 0.00 | - | 1 | 19 | 61.49% |
| INTU250620C00520000 | 2024-04-17 11:00AM EDT | 520.00 | 155.76 | 187.80 | 192.60 | 0.00 | - | 5 | 13 | 73.15% |
| INTU250620C00530000 | 2024-03-27 2:50PM EDT | 530.00 | 173.00 | 162.30 | 168.30 | 0.00 | - | 1 | 5 | 63.27% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 540.00 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 32.21% |
| INTU250620C00550000 | 2024-05-30 11:50AM EDT | 550.00 | 93.60 | 95.00 | 100.30 | 0.00 | - | 2 | 9 | 37.69% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 560.00 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 71.89% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 570.00 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 64.29% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 580.00 | 137.07 | 121.80 | 128.60 | 0.00 | - | 1 | 6 | 54.28% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 590.00 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 52.69% |
| INTU250620C00600000 | 2024-05-31 9:47AM EDT | 600.00 | 62.00 | 69.40 | 76.30 | -3.00 | -4.62% | 1 | 26 | 36.55% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 610.00 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 60.05% |
| INTU250620C00620000 | 2024-05-24 1:53PM EDT | 620.00 | 83.21 | 61.00 | 64.90 | 0.00 | - | 5 | 13 | 34.83% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 630.00 | 108.20 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 50.40% |
| INTU250620C00640000 | 2024-05-31 9:58AM EDT | 640.00 | 47.30 | 50.80 | 58.10 | +0.30 | +0.64% | 500 | 999 | 34.79% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 650.00 | 98.10 | 58.80 | 63.20 | 0.00 | - | 5 | 19 | 38.29% |
| INTU250620C00660000 | 2024-05-30 11:50AM EDT | 660.00 | 44.90 | 43.00 | 49.50 | 0.00 | - | 2 | 13 | 33.69% |
| INTU250620C00670000 | 2024-05-24 9:30AM EDT | 670.00 | 64.20 | 42.30 | 47.20 | 0.00 | - | 1 | 7 | 33.91% |
| INTU250620C00680000 | 2024-05-30 3:16PM EDT | 680.00 | 37.90 | 39.00 | 43.00 | 0.00 | - | 3 | 58 | 33.22% |
| INTU250620C00690000 | 2024-05-23 12:22PM EDT | 690.00 | 91.10 | 36.70 | 42.40 | 0.00 | - | 2 | 9 | 34.07% |
| INTU250620C00700000 | 2024-05-31 3:31PM EDT | 700.00 | 31.89 | 34.20 | 40.40 | -0.71 | -2.18% | 2 | 20 | 34.25% |
| INTU250620C00720000 | 2024-05-15 1:39PM EDT | 720.00 | 26.00 | 28.80 | 34.90 | -43.10 | -62.37% | 2 | 21 | 33.74% |
| INTU250620C00740000 | 2024-05-31 3:31PM EDT | 740.00 | 23.17 | 24.30 | 29.30 | -28.53 | -55.18% | 2 | 24 | 32.92% |
| INTU250620C00760000 | 2024-05-28 1:31PM EDT | 760.00 | 29.10 | 20.80 | 24.30 | 0.00 | - | 7 | 8 | 32.10% |
| INTU250620C00780000 | 2024-05-20 1:05PM EDT | 780.00 | 55.24 | 17.70 | 20.80 | 0.00 | - | 1 | 13 | 31.80% |
| INTU250620C00800000 | 2024-05-31 10:50AM EDT | 800.00 | 15.10 | 14.30 | 18.00 | -9.90 | -39.60% | 2 | 20 | 31.67% |
| INTU250620C00820000 | 2024-05-22 3:13PM EDT | 820.00 | 41.20 | 12.00 | 15.50 | 0.00 | - | 1 | 18 | 31.52% |
| INTU250620C00840000 | 2024-05-13 1:32PM EDT | 840.00 | 26.40 | 10.40 | 13.30 | 0.00 | - | 1 | 33 | 31.37% |
| INTU250620C00860000 | 2024-05-24 10:52AM EDT | 860.00 | 15.92 | 8.10 | 11.10 | 0.00 | - | 1 | 12 | 31.00% |
| INTU250620C00880000 | 2024-02-09 12:16PM EDT | 880.00 | 35.40 | 29.20 | 33.00 | 0.00 | - | 1 | 1 | 45.73% |
| INTU250620C00900000 | 2024-05-28 3:54PM EDT | 900.00 | 9.70 | 5.50 | 8.00 | 0.00 | - | 50 | 71 | 30.68% |
| INTU250620C00920000 | 2024-04-03 3:15PM EDT | 920.00 | 17.00 | 15.10 | 16.80 | 0.00 | - | 1 | 2 | 38.68% |
| INTU250620C00940000 | 2024-05-23 1:47PM EDT | 940.00 | 18.40 | 2.05 | 5.90 | 0.00 | - | 15 | 15 | 30.59% |
| INTU250620C00980000 | 2024-05-28 3:23PM EDT | 980.00 | 4.90 | 0.00 | 9.30 | 0.00 | - | 1 | 9 | 35.99% |
| INTU250620C01000000 | 2024-05-24 11:08AM EDT | 1,000.00 | 4.90 | 0.00 | 8.80 | 0.00 | - | 1 | 1 | 36.47% |
PutsforJune 20, 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 | 50.38% |
| 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 | 53.58% |
| INTU250620P00290000 | 2023-08-31 2:16PM EDT | 290.00 | 9.50 | 10.30 | 11.70 | 0.00 | - | - | 1 | 53.41% |
| INTU250620P00300000 | 2024-05-24 12:43PM EDT | 300.00 | 2.50 | 0.00 | 9.30 | 0.00 | - | 2 | 2 | 48.91% |
| INTU250620P00310000 | 2024-03-04 11:28AM EDT | 310.00 | 4.70 | 0.05 | 10.00 | 0.00 | - | 10 | 1 | 47.81% |
| INTU250620P00330000 | 2024-05-24 9:33AM EDT | 330.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 43.85% |
| INTU250620P00340000 | 2024-04-15 10:20AM EDT | 340.00 | 5.15 | 1.35 | 7.80 | 0.00 | - | 1 | 124 | 39.19% |
| INTU250620P00350000 | 2024-04-22 10:44AM EDT | 350.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU250620P00360000 | 2024-05-31 3:42PM EDT | 360.00 | 7.05 | 5.20 | 7.40 | -0.15 | -2.08% | 1 | 237 | 35.23% |
| INTU250620P00370000 | 2024-05-24 9:39AM EDT | 370.00 | 5.50 | 5.80 | 9.80 | 0.00 | - | 1 | 2 | 36.35% |
| INTU250620P00380000 | 2024-01-24 3:36PM EDT | 380.00 | 9.74 | 8.10 | 9.50 | 0.00 | - | 20 | 78 | 34.33% |
| INTU250620P00390000 | 2024-05-30 1:26PM EDT | 390.00 | 10.72 | 7.60 | 11.10 | 0.00 | - | 1 | 9 | 34.27% |
| INTU250620P00400000 | 2024-05-30 3:10PM EDT | 400.00 | 11.30 | 8.80 | 12.60 | 0.00 | - | 91 | 244 | 33.96% |
| INTU250620P00410000 | 2024-05-24 2:07PM EDT | 410.00 | 9.61 | 10.40 | 13.10 | 0.00 | - | 2 | 5 | 32.70% |
| INTU250620P00420000 | 2024-05-20 2:44PM EDT | 420.00 | 8.50 | 8.90 | 14.40 | 0.00 | - | 6 | 11 | 32.07% |
| INTU250620P00430000 | 2024-05-03 11:44AM EDT | 430.00 | 12.85 | 12.60 | 16.00 | 0.00 | - | 8 | 127 | 31.60% |
| INTU250620P00440000 | 2024-05-06 12:03PM EDT | 440.00 | 13.30 | 14.00 | 18.30 | 0.00 | - | 8 | 50 | 31.53% |
| 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 | 27.17% |
| INTU250620P00470000 | 2024-04-01 9:36AM EDT | 470.00 | 17.70 | 18.30 | 21.50 | 0.00 | - | 2 | 6 | 28.37% |
| INTU250620P00480000 | 2024-05-29 2:14PM EDT | 480.00 | 20.70 | 22.90 | 27.00 | 0.00 | - | 4 | 22 | 29.77% |
| INTU250620P00490000 | 2024-05-30 3:03PM EDT | 490.00 | 29.25 | 22.10 | 28.80 | 0.00 | - | 4 | 41 | 28.91% |
| INTU250620P00500000 | 2024-05-29 9:51AM EDT | 500.00 | 22.30 | 28.30 | 31.40 | 0.00 | - | 10 | 497 | 28.41% |
| INTU250620P00510000 | 2024-05-29 12:49PM EDT | 510.00 | 36.30 | 30.80 | 36.10 | +8.79 | +31.95% | 10 | 19 | 28.86% |
| INTU250620P00520000 | 2024-05-30 3:25PM EDT | 520.00 | 37.24 | 34.30 | 37.50 | 0.00 | - | 1 | 8 | 27.57% |
| INTU250620P00530000 | 2024-05-28 9:52AM EDT | 530.00 | 34.80 | 37.50 | 41.00 | 0.00 | - | 1 | 13 | 27.22% |
| INTU250620P00540000 | 2024-05-30 3:16PM EDT | 540.00 | 46.01 | 41.10 | 46.00 | 0.00 | - | 3 | 14 | 27.46% |
| INTU250620P00550000 | 2024-05-30 10:23AM EDT | 550.00 | 48.65 | 45.00 | 50.00 | 0.00 | - | 8 | 41 | 27.11% |
| INTU250620P00560000 | 2024-05-30 3:16PM EDT | 560.00 | 54.24 | 49.00 | 52.20 | 0.00 | - | 3 | 9 | 25.89% |
| INTU250620P00570000 | 2024-05-20 1:23PM EDT | 570.00 | 33.80 | 53.30 | 56.70 | 0.00 | - | 1 | 3 | 25.58% |
| INTU250620P00580000 | 2024-05-29 3:50PM EDT | 580.00 | 49.90 | 57.70 | 61.00 | 0.00 | - | 4 | 21 | 25.07% |
| INTU250620P00590000 | 2024-05-30 10:23AM EDT | 590.00 | 67.25 | 60.00 | 66.40 | 0.00 | - | 96 | 65 | 24.93% |
| INTU250620P00600000 | 2024-05-30 1:02PM EDT | 600.00 | 73.10 | 67.50 | 72.40 | 0.00 | - | 5 | 18 | 24.94% |
| INTU250620P00610000 | 2024-05-20 1:11PM EDT | 610.00 | 45.30 | 73.10 | 77.10 | 0.00 | - | 1 | 11 | 24.28% |
| INTU250620P00620000 | 2024-05-20 1:11PM EDT | 620.00 | 49.10 | 75.00 | 84.00 | 0.00 | - | 1 | 30 | 24.45% |
| INTU250620P00630000 | 2024-05-20 1:11PM EDT | 630.00 | 52.80 | 81.00 | 89.90 | 0.00 | - | 1 | 3 | 24.09% |
| INTU250620P00640000 | 2024-05-22 11:05AM EDT | 640.00 | 55.30 | 87.50 | 95.50 | 0.00 | - | 4 | 16 | 23.49% |
| INTU250620P00650000 | 2024-05-20 1:11PM EDT | 650.00 | 60.60 | 94.70 | 102.40 | 0.00 | - | 1 | 102 | 23.35% |
| INTU250620P00660000 | 2024-05-20 1:16PM EDT | 660.00 | 64.90 | 99.00 | 107.00 | 0.00 | - | 1 | 26 | 22.02% |
| INTU250620P00670000 | 2024-05-20 1:11PM EDT | 670.00 | 69.30 | 107.80 | 116.00 | 0.00 | - | 1 | 3 | 22.64% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 680.00 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTU250620P00690000 | 2024-02-22 3:27PM EDT | 690.00 | 92.20 | 92.90 | 96.70 | 0.00 | - | 1 | 1 | 0.00% |
| 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.