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 | 54.51% |
| INTU250620C00410000 | 2023-12-22 1:07PM EDT | 410.00 | 248.27 | 258.20 | 268.00 | 0.00 | - | 1 | 1 | 53.52% |
| INTU250620C00420000 | 2024-03-06 3:36PM EDT | 420.00 | 262.65 | 246.00 | 254.70 | 0.00 | - | 1 | 1 | 52.51% |
| INTU250620C00440000 | 2024-04-18 11:14AM EDT | 440.00 | 213.78 | 230.10 | 238.00 | 0.00 | - | 2 | 2 | 50.52% |
| INTU250620C00460000 | 2024-04-12 2:07PM EDT | 460.00 | 206.00 | 215.20 | 220.70 | 0.00 | - | 5 | 5 | 48.13% |
| 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 | 17.41% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 500.00 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 55.25% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 510.00 | 170.99 | 177.60 | 182.50 | 0.00 | - | 1 | 19 | 44.44% |
| INTU250620C00520000 | 2024-04-17 11:00AM EDT | 520.00 | 155.76 | 170.20 | 175.10 | 0.00 | - | 5 | 13 | 43.71% |
| INTU250620C00530000 | 2024-03-27 2:50PM EDT | 530.00 | 173.00 | 162.30 | 168.30 | 0.00 | - | 1 | 5 | 43.22% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 540.00 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 550.00 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 40.01% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 560.00 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 51.54% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 570.00 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 46.23% |
| INTU250620C00580000 | 2024-04-08 9:47AM EDT | 580.00 | 137.07 | 130.10 | 135.00 | 0.00 | - | 1 | 6 | 40.40% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 590.00 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 36.56% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 600.00 | 106.05 | 118.40 | 122.50 | 0.00 | - | 1 | 26 | 39.29% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 610.00 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 44.17% |
| INTU250620C00620000 | 2024-04-17 11:00AM EDT | 620.00 | 96.76 | 107.80 | 111.10 | 0.00 | - | 5 | 12 | 38.43% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 630.00 | 108.20 | 101.80 | 105.70 | 0.00 | - | 1 | 8 | 38.03% |
| INTU250620C00640000 | 2024-02-29 4:33PM EDT | 640.00 | 124.06 | 107.90 | 112.80 | 0.00 | - | 2 | 1,002 | 42.27% |
| INTU250620C00650000 | 2024-04-18 2:40PM EDT | 650.00 | 78.87 | 92.30 | 95.40 | 0.00 | - | 41 | 19 | 37.28% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 660.00 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 31.47% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 670.00 | 79.00 | 82.20 | 86.30 | 0.00 | - | 3 | 7 | 36.78% |
| INTU250620C00680000 | 2024-04-19 2:55PM EDT | 680.00 | 60.93 | 78.50 | 81.40 | 0.00 | - | 3 | 7 | 36.32% |
| INTU250620C00690000 | 2024-04-25 12:44PM EDT | 690.00 | 72.80 | 74.30 | 77.30 | 0.00 | - | 1 | 6 | 36.10% |
| INTU250620C00700000 | 2024-03-19 3:38PM EDT | 700.00 | 72.65 | 57.70 | 60.10 | 0.00 | - | 1 | 14 | 31.00% |
| INTU250620C00720000 | 2024-04-22 11:54AM EDT | 720.00 | 49.85 | 62.50 | 65.20 | 0.00 | - | 1 | 12 | 35.22% |
| INTU250620C00740000 | 2024-04-16 3:26PM EDT | 740.00 | 50.50 | 55.50 | 58.10 | 0.00 | - | 32 | 19 | 34.73% |
| INTU250620C00760000 | 2024-03-07 4:16PM EDT | 760.00 | 61.16 | 50.00 | 54.70 | 0.00 | - | 1 | 2 | 35.47% |
| INTU250620C00780000 | 2024-04-01 11:19AM EDT | 780.00 | 47.20 | 41.80 | 47.40 | 0.00 | - | 2 | 4 | 34.53% |
| INTU250620C00800000 | 2024-04-22 9:45AM EDT | 800.00 | 31.70 | 38.40 | 43.30 | 0.00 | - | 1 | 16 | 34.66% |
| INTU250620C00820000 | 2024-03-19 11:18AM EDT | 820.00 | 36.90 | 26.80 | 28.60 | 0.00 | - | 7 | 8 | 30.09% |
| INTU250620C00840000 | 2024-01-29 4:22PM EDT | 840.00 | 39.29 | 40.50 | 44.70 | 0.00 | - | 10 | 32 | 38.48% |
| INTU250620C00860000 | 2024-04-15 3:16PM EDT | 860.00 | 22.55 | 25.90 | 27.90 | 0.00 | - | 1 | 3 | 32.70% |
| INTU250620C00880000 | 2024-02-09 12:16PM EDT | 880.00 | 35.40 | 29.20 | 33.00 | 0.00 | - | 1 | 1 | 36.41% |
| INTU250620C00900000 | 2024-04-15 3:16PM EDT | 900.00 | 17.45 | 19.90 | 21.60 | 0.00 | - | 1 | 11 | 32.26% |
| INTU250620C00920000 | 2024-04-03 3:15PM EDT | 920.00 | 17.00 | 17.20 | 18.80 | 0.00 | - | 1 | 2 | 31.98% |
| INTU250620C00940000 | 2024-01-29 4:22PM EDT | 940.00 | 21.15 | 22.70 | 25.60 | 0.00 | - | - | 5 | 36.73% |
| INTU250620C00980000 | 2024-03-12 10:11AM EDT | 980.00 | 18.40 | 11.20 | 12.40 | 0.00 | - | 1 | 6 | 31.34% |
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 | 52.26% |
| 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 | 55.81% |
| INTU250620P00290000 | 2023-08-31 2:16PM EDT | 290.00 | 9.50 | 10.30 | 11.70 | 0.00 | - | - | 1 | 55.77% |
| INTU250620P00310000 | 2024-03-04 11:28AM EDT | 310.00 | 4.70 | 0.05 | 10.00 | 0.00 | - | 10 | 1 | 50.43% |
| INTU250620P00340000 | 2024-04-15 10:20AM EDT | 340.00 | 5.15 | 1.00 | 10.00 | 0.00 | - | 1 | 124 | 44.96% |
| INTU250620P00350000 | 2024-04-22 10:44AM EDT | 350.00 | 6.80 | 1.00 | 10.00 | 0.00 | - | 2 | 4 | 43.24% |
| INTU250620P00360000 | 2024-01-30 3:24PM EDT | 360.00 | 7.70 | 4.00 | 12.00 | 0.00 | - | 15 | 236 | 43.75% |
| INTU250620P00370000 | 2023-09-29 11:04AM EDT | 370.00 | 23.56 | 28.40 | 32.70 | 0.00 | - | 1 | 2 | 57.68% |
| INTU250620P00380000 | 2024-01-24 3:36PM EDT | 380.00 | 9.74 | 8.10 | 9.50 | 0.00 | - | 20 | 78 | 37.81% |
| INTU250620P00390000 | 2024-01-19 3:16PM EDT | 390.00 | 12.05 | 10.20 | 11.30 | 0.00 | - | 1 | 0 | 38.11% |
| INTU250620P00400000 | 2024-04-23 10:52AM EDT | 400.00 | 9.73 | 8.70 | 10.10 | 0.00 | - | 1 | 156 | 35.39% |
| INTU250620P00410000 | 2024-04-08 9:30AM EDT | 410.00 | 11.70 | 9.50 | 10.80 | 0.00 | - | 1 | 4 | 34.57% |
| INTU250620P00420000 | 2024-03-21 12:59PM EDT | 420.00 | 11.50 | 14.00 | 15.40 | 0.00 | - | 1 | 11 | 37.00% |
| INTU250620P00430000 | 2023-11-22 3:46PM EDT | 430.00 | 26.00 | 16.40 | 20.70 | 0.00 | - | 2 | 119 | 39.34% |
| INTU250620P00440000 | 2024-03-18 9:41AM EDT | 440.00 | 15.50 | 13.00 | 20.80 | 0.00 | - | 4 | 42 | 37.76% |
| INTU250620P00450000 | 2024-04-19 3:10PM EDT | 450.00 | 19.70 | 14.10 | 15.80 | 0.00 | - | 1 | 19 | 32.69% |
| INTU250620P00460000 | 2024-03-27 3:44PM EDT | 460.00 | 16.70 | 15.70 | 16.90 | 0.00 | - | 3 | 18 | 31.96% |
| INTU250620P00470000 | 2024-04-01 9:36AM EDT | 470.00 | 17.70 | 17.30 | 18.70 | 0.00 | - | 2 | 6 | 31.65% |
| INTU250620P00480000 | 2024-01-04 12:15PM EDT | 480.00 | 32.10 | 22.50 | 25.30 | 0.00 | - | 1 | 17 | 34.11% |
| INTU250620P00490000 | 2024-04-04 3:39PM EDT | 490.00 | 26.20 | 20.50 | 22.90 | 0.00 | - | 1 | 36 | 31.15% |
| INTU250620P00500000 | 2024-04-22 10:00AM EDT | 500.00 | 29.10 | 22.60 | 24.70 | 0.00 | - | 11 | 486 | 30.60% |
| INTU250620P00510000 | 2024-03-19 1:04PM EDT | 510.00 | 29.40 | 30.70 | 33.60 | 0.00 | - | 10 | 14 | 33.66% |
| INTU250620P00520000 | 2024-03-27 9:34AM EDT | 520.00 | 28.38 | 25.50 | 30.00 | 0.00 | - | 1 | 8 | 30.21% |
| INTU250620P00530000 | 2024-04-23 10:28AM EDT | 530.00 | 32.30 | 29.00 | 31.40 | 0.00 | - | 1 | 12 | 29.28% |
| INTU250620P00540000 | 2024-02-16 4:20PM EDT | 540.00 | 35.50 | 36.40 | 40.20 | 0.00 | - | 5 | 10 | 31.73% |
| INTU250620P00550000 | 2024-03-19 1:04PM EDT | 550.00 | 40.20 | 40.70 | 46.00 | 0.00 | - | 1 | 10 | 32.58% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 560.00 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 31.07% |
| INTU250620P00570000 | 2023-10-11 12:19PM EDT | 570.00 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 47.96% |
| INTU250620P00580000 | 2024-03-19 1:06PM EDT | 580.00 | 49.90 | 53.60 | 56.40 | 0.00 | - | 1 | 12 | 31.52% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 590.00 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 27.72% |
| INTU250620P00600000 | 2024-04-24 12:27PM EDT | 600.00 | 54.45 | 51.20 | 53.50 | 0.00 | - | 1 | 15 | 26.67% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 610.00 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 30.90% |
| INTU250620P00620000 | 2024-03-19 1:05PM EDT | 620.00 | 65.40 | 69.20 | 74.90 | 0.00 | - | 1 | 29 | 31.00% |
| INTU250620P00630000 | 2024-04-09 2:52PM EDT | 630.00 | 67.20 | 63.50 | 66.10 | 0.00 | - | 1 | 2 | 25.68% |
| INTU250620P00640000 | 2024-02-27 1:15PM EDT | 640.00 | 63.60 | 65.30 | 68.90 | 0.00 | - | 2 | 6 | 24.67% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 650.00 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 24.08% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 660.00 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 28.10% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 670.00 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 24.40% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 680.00 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 25.37% |
| INTU250620P00690000 | 2024-02-22 3:27PM EDT | 690.00 | 92.20 | 92.90 | 96.70 | 0.00 | - | 1 | 1 | 23.55% |
| 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 | 14.23% |
© 2024 Yahoo. All rights reserved.