Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250620C00460000 | 2023-08-18 9:01AM EST | 460.00 | 118.00 | 151.20 | 156.50 | 0.00 | - | 5 | 10 | 33.42% |
| INTU250620C00470000 | 2023-11-22 9:30AM EST | 470.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620C00490000 | 2023-10-27 12:45PM EST | 490.00 | 95.80 | 145.40 | 150.40 | 0.00 | - | 3 | 0 | 38.37% |
| INTU250620C00500000 | 2023-11-21 10:45AM EST | 500.00 | 141.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250620C00510000 | 2023-11-02 2:09PM EST | 510.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU250620C00520000 | 2023-11-02 2:09PM EST | 520.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU250620C00530000 | 2023-11-06 3:02PM EST | 530.00 | 82.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250620C00540000 | 2023-09-20 12:40PM EST | 540.00 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 26.30% |
| INTU250620C00550000 | 2023-11-17 3:11PM EST | 550.00 | 112.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620C00560000 | 2023-11-17 1:41PM EST | 560.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU250620C00570000 | 2023-11-22 2:41PM EST | 570.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250620C00580000 | 2023-11-22 2:42PM EST | 580.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| INTU250620C00590000 | 2023-11-22 3:01PM EST | 590.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| INTU250620C00600000 | 2023-11-17 3:11PM EST | 600.00 | 88.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250620C00610000 | 2023-10-05 9:51AM EST | 610.00 | 66.50 | 52.50 | 55.00 | 0.00 | - | - | 2 | 23.81% |
| INTU250620C00620000 | 2023-10-05 9:51AM EST | 620.00 | 63.10 | 47.90 | 52.40 | 0.00 | - | 1 | 2 | 24.16% |
| INTU250620C00630000 | 2023-10-05 9:51AM EST | 630.00 | 59.60 | 44.20 | 49.00 | 0.00 | - | 1 | 2 | 24.16% |
| INTU250620C00640000 | 2023-10-05 9:51AM EST | 640.00 | 56.60 | 43.00 | 47.00 | 0.00 | - | 1 | 2 | 24.58% |
| INTU250620C00650000 | 2023-11-17 2:06PM EST | 650.00 | 68.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250620C00660000 | 2023-11-20 12:51PM EST | 660.00 | 64.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250620C00670000 | 2023-11-22 12:58PM EST | 670.00 | 62.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250620C00680000 | 2023-11-22 12:58PM EST | 680.00 | 58.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| INTU250620C00700000 | 2023-10-10 10:53AM EST | 700.00 | 51.70 | 36.10 | 41.10 | 0.00 | - | 1 | 1 | 28.33% |
| INTU250620C00720000 | 2023-11-22 2:35PM EST | 720.00 | 43.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU250620C00740000 | 2023-11-09 11:25AM EST | 740.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| INTU250620C00760000 | 2023-10-12 2:27PM EST | 760.00 | 37.10 | 26.30 | 28.70 | 0.00 | - | - | 2 | 28.19% |
| INTU250620C00780000 | 2023-11-22 2:35PM EST | 780.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250620P00250000 | 2023-11-27 1:05PM EST | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250620P00260000 | 2023-11-21 10:13AM EST | 260.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250620P00280000 | 2023-08-31 1:16PM EST | 280.00 | 8.30 | 8.70 | 10.40 | 0.00 | - | - | 1 | 45.16% |
| INTU250620P00290000 | 2023-08-31 1:16PM EST | 290.00 | 9.50 | 10.30 | 11.70 | 0.00 | - | - | 1 | 44.77% |
| INTU250620P00340000 | 2023-07-31 1:07PM EST | 340.00 | 17.10 | 12.40 | 19.70 | 0.00 | - | - | 124 | 42.86% |
| INTU250620P00360000 | 2023-11-27 3:23PM EST | 360.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU250620P00370000 | 2023-09-29 10:04AM EST | 370.00 | 23.56 | 28.40 | 32.70 | 0.00 | - | 1 | 2 | 46.08% |
| INTU250620P00380000 | 2023-11-14 10:59AM EST | 380.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250620P00390000 | 2023-09-12 2:15PM EST | 390.00 | 23.60 | 22.30 | 24.40 | 0.00 | - | - | 1 | 37.40% |
| INTU250620P00400000 | 2023-11-10 3:02PM EST | 400.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250620P00410000 | 2023-10-13 9:50AM EST | 410.00 | 28.30 | 27.30 | 30.00 | 0.00 | - | 3 | 5 | 37.28% |
| INTU250620P00420000 | 2023-11-17 2:59PM EST | 420.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250620P00430000 | 2023-11-22 2:46PM EST | 430.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250620P00440000 | 2023-11-22 2:46PM EST | 440.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250620P00450000 | 2023-11-29 10:20AM EST | 450.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250620P00460000 | 2023-11-22 2:42PM EST | 460.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250620P00470000 | 2023-11-22 2:46PM EST | 470.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250620P00480000 | 2023-11-22 9:49AM EST | 480.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250620P00490000 | 2023-11-17 1:32PM EST | 490.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250620P00500000 | 2023-11-17 1:56PM EST | 500.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU250620P00510000 | 2023-11-22 2:59PM EST | 510.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250620P00520000 | 2023-09-20 1:02PM EST | 520.00 | 66.80 | 71.80 | 80.30 | 0.00 | - | - | 6 | 39.41% |
| INTU250620P00530000 | 2023-10-11 11:19AM EST | 530.00 | 68.50 | 66.60 | 70.90 | 0.00 | - | 3 | 9 | 33.87% |
| INTU250620P00540000 | 2023-10-11 11:19AM EST | 540.00 | 72.90 | 72.10 | 77.90 | 0.00 | - | 2 | 3 | 34.57% |
| INTU250620P00550000 | 2023-11-16 10:51AM EST | 550.00 | 68.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| INTU250620P00560000 | 2023-11-17 1:26PM EST | 560.00 | 71.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| INTU250620P00570000 | 2023-10-11 11:19AM EST | 570.00 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 33.68% |
| INTU250620P00580000 | 2023-10-11 11:19AM EST | 580.00 | 92.70 | 91.90 | 96.30 | 0.00 | - | 4 | 9 | 33.18% |
| INTU250620P00590000 | 2023-10-11 11:19AM EST | 590.00 | 98.10 | 97.10 | 102.40 | 0.00 | - | 2 | 12 | 33.24% |
| INTU250620P00600000 | 2023-10-11 10:09AM EST | 600.00 | 102.20 | 104.20 | 107.60 | 0.00 | - | 6 | 11 | 32.92% |
| INTU250620P00610000 | 2023-10-10 10:15AM EST | 610.00 | 107.20 | 114.50 | 119.30 | 0.00 | - | 5 | 5 | 34.83% |
| INTU250620P00620000 | 2023-11-22 11:04AM EST | 620.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.