Free Trial
→ Top Picks for Trump’s Pro-Crypto America (From Crypto 101 Media) (Ad) Free INTU Stock Alerts

Intuit (INTU) Options Chain & Prices

Intuit logo
$565.47 -13.61 (-2.35%)
Closing price 04:00 PM Eastern
Extended Trading
$564.67 -0.80 (-0.14%)
As of 04:32 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

INTU Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/21/2025$540.00$0.045Put13 - 1118
(-9)		55.47%
(+9.34%)		-0.0083675
2/21/2025$545.00$0.070Put11 - 63
(+5)		51.81%
(+8.04%)		-0.0131021
2/21/2025$550.00$0.112Put1812215
(-14)		48.16%
(+6.78%)		-0.02110613
2/21/2025$552.50$0.143Put1 - - 31
(+5)		46.35%
(+6.04%)		-0.0270981
2/21/2025$555.00$0.185Put5 - 134
(-2)		44.55%
(+5.35%)		-0.0350665
2/21/2025$557.50$0.242Put10 - - 12
(+0)		42.76%
(+4.73%)		-0.0457561
2/21/2025$560.00$0.321Put484 - 249
(-9)		41.01%
(+4.04%)		-0.06017824
2/21/2025$562.50$0.429Put11 - 32
(+0)		39.29%
(+3.27%)		-0.0797371
2/21/2025$565.00$0.582Put133 - 232
(+3)		37.62%
(+2.66%)		-0.1063244
2/21/2025$567.50$0.800Put182 - 82
(+42)		36.04%
(+1.94%)		-0.1423666
2/21/2025$567.50$12.457Call1 - 11
(+0)		36.04%
(+2.00%)		0.8572791
2/21/2025$570.00$1.112Put2457104344
(+102)		34.58%
(+1.33%)		-0.190709167
2/21/2025$570.00$10.270Call4227
(+2)		34.58%
(+1.33%)		0.8089363
2/21/2025$572.50$1.558Put1815254
(+21)		33.28%
(+0.85%)		-0.2540989
2/21/2025$575.00$2.191Put1405868230
(+19)		32.22%
(+0.45%)		-0.33394637
2/21/2025$575.00$6.351Call3 - 212
(+0)		32.22%
(+0.45%)		0.6657013
2/21/2025$577.50$3.067Put53135
(+5)		31.46%
(+0.23%)		-0.4284795
2/21/2025$577.50$4.728Call3628327
(+7)		31.46%
(+0.19%)		0.57117214
2/21/2025$580.00$4.234Put121 - 156
(-9)		31.06%
(+0.20%)		-0.53131812
2/21/2025$580.00$3.396Call1784109
(+10)		31.06%
(+0.20%)		0.46833213
2/21/2025$582.50$5.705Put1 - - 11
(+0)		31.04%
(+0.46%)		-0.6325361
2/21/2025$582.50$2.368Call3222 - 26
(+9)		31.04%
(+0.45%)		0.3671249
2/21/2025$585.00$7.458Put4 - - 140
(-13)		31.40%
(+0.91%)		-0.7225884
2/21/2025$585.00$1.621Call30151038
(+1)		31.40%
(+0.91%)		0.2771138
2/21/2025$587.50$1.103Call21111037
(-9)		32.07%
(+1.53%)		0.2037111
2/21/2025$590.00$11.588Put1561017443
(+0)		32.98%
(+2.25%)		-0.852381121
2/21/2025$590.00$0.753Call15211111309
(+60)		32.98%
(+2.25%)		0.1475643
2/21/2025$592.50$0.519Call3510551
(+9)		34.08%
(+3.01%)		0.1063359
2/21/2025$595.00$0.362Call113112175
(+7)		35.29%
(+3.75%)		0.07673810
2/21/2025$597.50$18.592Put11 - 1
(-1)		36.58%
(+4.54%)		-0.9449451
2/21/2025$597.50$0.257Call21 - 112
(+4)		36.58%
(+4.50%)		0.0556872
2/21/2025$600.00$21.021Put1 - - 424
(-9)		37.93%
(+5.28%)		-0.9601361
2/21/2025$600.00$0.184Call1751613418
(+24)		37.93%
(+6.04%)		0.040734118
2/21/2025$602.50$0.135Call3 - 227
(+4)		39.31%
(+5.98%)		0.0300692
2/21/2025$605.00$0.099Call311125
(-7)		40.71%
(+6.66%)		0.0224063
2/21/2025$607.50$0.074Call2 - - 9
(+1)		42.12%
(+7.31%)		0.0168562
2/21/2025$610.00$30.899Put165 - - 98
(-5)		43.53%
(+7.87%)		-0.98847
2/21/2025$610.00$0.056Call140 - 26330
(-26)		43.53%
(+7.93%)		0.01280216
2/21/2025$615.00$35.878Put11 - - 5
(+0)		46.34%
(+9.05%)		-0.9935352
2/21/2025$615.00$0.033Call311102
(-1)		46.34%
(+9.10%)		0.0075813
Grab This Altcoin Before Trump's Crypto Announcement (Ad)

Grab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which is why I'm recommending ONE coin to all investors right now.

Click here to check it out now
2/21/2025$620.00$40.868Put110 - - 41
(-15)		49.12%
(+10.21%)		-0.9963391
2/21/2025$620.00$0.020Call19 - - 199
(-4)		49.12%
(+10.21%)		0.0046369
2/21/2025$625.00$0.013Call5 - - 75
(+0)		51.85%
(+11.19%)		0.0029181
2/21/2025$630.00$50.859Put20 - - 7
(-1)		54.53%
(+12.23%)		-0.9987811
2/21/2025$630.00$0.008Call3 - - 296
(+0)		54.53%
(+12.23%)		0.0018843
2/21/2025$640.00$60.856Put22 - - 7
(+0)		59.75%
(+14.03%)		-0.9995632
2/21/2025$640.00$0.004Call20 - 20300
(-1)		59.75%
(+14.04%)		0.0008391
2/21/2025$650.00$70.856Put2 - - 1
(+0)		64.76%
(+15.83%)		-0.9998361
2/21/2025$650.00$0.002Call2 - 2567
(+0)		64.76%
(+15.83%)		0.0004021
2/21/2025$660.00$0.001Call7 - - 406
(+0)		69.58%
(+17.41%)		0.0002042
2/21/2025$670.00$0.001Call7 - - 797
(+0)		74.23%
(+18.97%)		0.0001092
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:INTU) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Better than Bitcoin – and potentially more profitable
The world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...
Brownstone Research | Sponsored
Top Picks for Trump’s Pro-Crypto America
10,000% Crypto Opportunities in 2025 27 of the brightest minds in crypto share exclusive intel…
Crypto 101 Media | Sponsored
America cannot power AI
There’s a fatal flaw at the heart of the AI revolution… With AI continuing to explode in popularity, tech c...
Porter & Company | Sponsored