Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250620C00250000 | 2024-06-04 10:05AM EDT | 250.00 | 331.35 | 416.00 | 423.90 | 0.00 | - | 1 | 0 | 153.38% |
| INTU250620C00300000 | 2024-06-21 11:00AM EDT | 300.00 | 339.00 | 345.00 | 354.00 | 0.00 | - | 1 | 1 | 107.12% |
| INTU250620C00400000 | 2024-08-23 10:01AM EDT | 400.00 | 242.00 | 255.20 | 263.60 | 0.00 | - | 1 | 2 | 81.63% |
| INTU250620C00410000 | 2023-12-22 1:07PM EDT | 410.00 | 248.27 | 263.00 | 271.80 | 0.00 | - | 1 | 0 | 91.83% |
| INTU250620C00420000 | 2024-03-06 3:36PM EDT | 420.00 | 262.65 | 246.00 | 254.70 | 0.00 | - | 1 | 1 | 83.53% |
| INTU250620C00430000 | 2024-10-02 12:13PM EDT | 430.00 | 197.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250620C00440000 | 2024-04-18 11:14AM EDT | 440.00 | 213.78 | 250.00 | 257.90 | 0.00 | - | 2 | 2 | 93.39% |
| INTU250620C00450000 | 2024-09-20 9:49AM EDT | 450.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU250620C00460000 | 2024-04-12 2:07PM EDT | 460.00 | 206.00 | 208.10 | 215.60 | 0.00 | - | 5 | 5 | 72.54% |
| INTU250620C00470000 | 2023-11-22 10:30AM EDT | 470.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250620C00480000 | 2024-08-23 2:48PM EDT | 480.00 | 171.37 | 185.90 | 191.40 | 0.00 | - | 2 | 2 | 64.84% |
| INTU250620C00490000 | 2024-09-05 2:02PM EDT | 490.00 | 161.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| INTU250620C00500000 | 2024-09-23 12:23PM EDT | 500.00 | 168.97 | 0.00 | 0.00 | 0.00 | - | 2 | 568 | 0.00% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 510.00 | 170.99 | 167.40 | 174.00 | 0.00 | - | 1 | 19 | 63.74% |
| INTU250620C00520000 | 2024-08-29 10:20AM EDT | 520.00 | 143.00 | 130.70 | 133.90 | 0.00 | - | 1 | 15 | 45.56% |
| INTU250620C00530000 | 2024-09-12 1:22PM EDT | 530.00 | 149.31 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 540.00 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 28.85% |
| INTU250620C00550000 | 2024-06-18 3:26PM EDT | 550.00 | 116.60 | 133.20 | 142.00 | 0.00 | - | 2 | 9 | 56.42% |
| INTU250620C00560000 | 2024-07-05 1:36PM EDT | 560.00 | 156.35 | 119.00 | 126.00 | 0.00 | - | 1 | 14 | 50.93% |
| INTU250620C00570000 | 2024-06-18 3:26PM EDT | 570.00 | 104.20 | 120.90 | 128.10 | 0.00 | - | 3 | 5 | 54.46% |
| INTU250620C00580000 | 2024-08-27 3:49PM EDT | 580.00 | 102.45 | 103.20 | 105.70 | 0.00 | - | 1 | 7 | 47.10% |
| INTU250620C00590000 | 2024-08-29 1:55PM EDT | 590.00 | 96.80 | 82.80 | 85.10 | 0.00 | - | 1 | 11 | 38.96% |
| INTU250620C00600000 | 2024-09-25 1:15PM EDT | 600.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| INTU250620C00610000 | 2024-08-26 9:32AM EDT | 610.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| INTU250620C00620000 | 2024-09-25 11:56AM EDT | 620.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.78% |
| INTU250620C00630000 | 2024-09-26 2:10PM EDT | 630.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.78% |
| INTU250620C00640000 | 2024-09-24 9:36AM EDT | 640.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 801 | 1.56% |
| INTU250620C00650000 | 2024-10-01 12:07PM EDT | 650.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| INTU250620C00660000 | 2024-10-02 3:08PM EDT | 660.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 1.56% |
| INTU250620C00670000 | 2024-09-26 11:05AM EDT | 670.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| INTU250620C00680000 | 2024-10-02 3:08PM EDT | 680.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 3.13% |
| INTU250620C00690000 | 2024-09-24 10:00AM EDT | 690.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| INTU250620C00700000 | 2024-09-24 10:00AM EDT | 700.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 3.13% |
| INTU250620C00720000 | 2024-09-24 10:00AM EDT | 720.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| INTU250620C00740000 | 2024-09-16 12:55PM EDT | 740.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| INTU250620C00760000 | 2024-10-02 2:04PM EDT | 760.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| INTU250620C00780000 | 2024-10-02 1:42PM EDT | 780.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| INTU250620C00800000 | 2024-09-27 3:50PM EDT | 800.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 6.25% |
| INTU250620C00820000 | 2024-09-20 11:46AM EDT | 820.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| INTU250620C00840000 | 2024-09-20 11:56AM EDT | 840.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| INTU250620C00860000 | 2024-10-02 2:04PM EDT | 860.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| INTU250620C00880000 | 2024-09-30 2:34PM EDT | 880.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| INTU250620C00900000 | 2024-09-27 3:57PM EDT | 900.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 6.25% |
| INTU250620C00920000 | 2024-10-02 2:34PM EDT | 920.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| INTU250620C00940000 | 2024-09-05 10:07AM EDT | 940.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 12.50% |
| INTU250620C00960000 | 2024-08-28 2:33PM EDT | 960.00 | 3.45 | 1.25 | 4.00 | 0.00 | - | 1 | 2 | 32.65% |
| INTU250620C00980000 | 2024-08-02 1:49PM EDT | 980.00 | 6.40 | 2.20 | 3.90 | 0.00 | - | 1 | 8 | 33.58% |
| INTU250620C01000000 | 2024-09-11 2:57PM EDT | 1,000.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
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 | 56.01% |
| INTU250620P00260000 | 2023-11-21 11:13AM EDT | 260.00 | 4.69 | 0.75 | 5.10 | 0.00 | - | 1 | 4 | 56.59% |
| INTU250620P00280000 | 2024-07-30 3:25PM EDT | 280.00 | 3.00 | 0.45 | 3.90 | 0.00 | - | 1 | 1 | 55.14% |
| INTU250620P00290000 | 2024-07-30 3:25PM EDT | 290.00 | 2.50 | 0.50 | 4.00 | 0.00 | - | 1 | 1 | 53.19% |
| INTU250620P00300000 | 2024-05-24 12:43PM EDT | 300.00 | 2.50 | 0.00 | 8.00 | 0.00 | - | 2 | 2 | 51.04% |
| INTU250620P00310000 | 2024-08-20 12:20PM EDT | 310.00 | 2.30 | 0.60 | 5.60 | 0.00 | - | 4 | 4 | 52.69% |
| INTU250620P00330000 | 2024-05-24 9:33AM EDT | 330.00 | 4.00 | 0.00 | 8.80 | 0.00 | - | 1 | 1 | 54.19% |
| INTU250620P00340000 | 2024-08-20 11:19AM EDT | 340.00 | 3.12 | 0.90 | 5.90 | 0.00 | - | 1 | 124 | 47.00% |
| INTU250620P00350000 | 2024-07-30 3:28PM EDT | 350.00 | 4.00 | 1.10 | 5.30 | 0.00 | - | 1 | 4 | 43.89% |
| INTU250620P00360000 | 2024-08-05 11:47AM EDT | 360.00 | 6.75 | 1.30 | 6.80 | 0.00 | - | 2 | 236 | 44.62% |
| INTU250620P00370000 | 2024-07-16 9:30AM EDT | 370.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| INTU250620P00380000 | 2024-09-20 3:45PM EDT | 380.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| INTU250620P00390000 | 2024-06-07 9:47AM EDT | 390.00 | 8.60 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 42.80% |
| INTU250620P00400000 | 2024-09-13 12:12PM EDT | 400.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 12.50% |
| INTU250620P00410000 | 2024-08-23 2:42PM EDT | 410.00 | 6.40 | 2.10 | 8.40 | 0.00 | - | 1 | 4 | 37.47% |
| INTU250620P00420000 | 2024-09-20 12:02PM EDT | 420.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| INTU250620P00430000 | 2024-09-06 12:56PM EDT | 430.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| INTU250620P00440000 | 2024-09-20 11:56AM EDT | 440.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 6.25% |
| INTU250620P00450000 | 2024-07-31 1:37PM EDT | 450.00 | 9.10 | 7.20 | 8.80 | 0.00 | - | 1 | 31 | 30.84% |
| INTU250620P00460000 | 2024-09-20 11:46AM EDT | 460.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| INTU250620P00470000 | 2024-08-29 1:49PM EDT | 470.00 | 11.10 | 10.40 | 11.90 | 0.00 | - | 4 | 12 | 30.37% |
| INTU250620P00480000 | 2024-09-30 3:49PM EDT | 480.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 24 | 65 | 6.25% |
| INTU250620P00490000 | 2024-09-24 1:27PM EDT | 490.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| INTU250620P00500000 | 2024-09-18 1:19PM EDT | 500.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 606 | 3.13% |
| INTU250620P00510000 | 2024-09-06 12:52PM EDT | 510.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 3.13% |
| INTU250620P00520000 | 2024-08-30 3:34PM EDT | 520.00 | 20.30 | 18.90 | 20.50 | 0.00 | - | 6 | 41 | 27.53% |
| INTU250620P00530000 | 2024-09-30 3:35PM EDT | 530.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| INTU250620P00540000 | 2024-09-30 2:54PM EDT | 540.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 3.13% |
| INTU250620P00550000 | 2024-09-05 10:31AM EDT | 550.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| INTU250620P00560000 | 2024-09-03 1:24PM EDT | 560.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 65 | 85 | 1.56% |
| INTU250620P00570000 | 2024-08-21 11:46AM EDT | 570.00 | 28.50 | 26.70 | 29.10 | 0.00 | - | 3 | 4 | 22.21% |
| INTU250620P00580000 | 2024-09-19 10:49AM EDT | 580.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| INTU250620P00590000 | 2024-09-27 12:45PM EDT | 590.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.78% |
| INTU250620P00600000 | 2024-09-12 12:02PM EDT | 600.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.20% |
| INTU250620P00610000 | 2024-09-27 11:39AM EDT | 610.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| INTU250620P00620000 | 2024-09-12 10:33AM EDT | 620.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| INTU250620P00630000 | 2024-09-13 1:52PM EDT | 630.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| INTU250620P00640000 | 2024-10-01 1:46PM EDT | 640.00 | 67.92 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| INTU250620P00650000 | 2024-09-16 3:19PM EDT | 650.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| INTU250620P00660000 | 2024-09-16 3:18PM EDT | 660.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| INTU250620P00670000 | 2024-09-16 3:19PM EDT | 670.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| INTU250620P00680000 | 2024-09-13 1:57PM EDT | 680.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTU250620P00690000 | 2024-08-22 11:34AM EDT | 690.00 | 75.00 | 77.10 | 79.80 | 0.00 | - | 3 | 10 | 0.00% |
| INTU250620P00700000 | 2024-09-12 3:29PM EDT | 700.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| INTU250620P00720000 | 2024-09-12 2:54PM EDT | 720.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| INTU250620P00740000 | 2024-09-12 2:55PM EDT | 740.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| INTU250620P00760000 | 2024-09-12 1:45PM EDT | 760.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.