Free Trial

Intuit (INTU) Options Chain & Prices

Intuit logo
$659.98 -11.18 (-1.67%)
Closing price 04:00 PM Eastern
Extended Trading
$660.34 +0.36 (+0.05%)
As of 07:50 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.

INTU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$540.00$0.059Put33 - 13
(+0)
103.41%
(+6.35%)
-0.0039031
5/23/2025$550.00$0.100Put87154
(+10)
100.59%
(+6.13%)
-0.0064394
5/23/2025$575.00$0.365Put81624
(+0)
90.86%
(+2.59%)
-0.0216154
5/23/2025$580.00$0.471Put1153 - 173
(+145)
88.17%
(+2.73%)
-0.02728610
5/23/2025$582.50$0.534Put2 - 23
(+3)
92.07%
(+5.55%)
-0.0306081
5/23/2025$585.00$0.605Put72 - 34
(+0)
91.47%
(+5.52%)
-0.0343017
5/23/2025$590.00$0.775Put321146
(+21)
90.28%
(+5.46%)
-0.042943
5/23/2025$592.50$0.876Put11 - 10
(+0)
89.70%
(+5.44%)
-0.0479541
5/23/2025$595.00$0.990Put43736153
(+121)
89.13%
(+5.41%)
-0.0534925
5/23/2025$597.50$1.117Put16921
(+0)
88.57%
(+5.39%)
-0.059597
5/23/2025$600.00$1.260Put121388064
(+23)
88.02%
(+5.37%)
-0.06628535
5/23/2025$605.00$1.598Put141583
(+17)
83.59%
(+1.98%)
-0.08167310
5/23/2025$607.50$1.796Put2 - - 26
(+3)
86.42%
(+5.32%)
-0.090441
5/23/2025$610.00$2.017Put52103176
(+98)
85.91%
(+5.31%)
-0.09999516
5/23/2025$612.50$2.262Put27 - - 37
(+11)
85.40%
(+5.30%)
-0.1103692
5/23/2025$615.00$2.534Put211 - 42
(+4)
84.91%
(+5.30%)
-0.1215929
5/23/2025$615.00$48.573Call3 - 321
(+0)
84.91%
(+5.30%)
0.8789133
5/23/2025$617.50$2.835Put522 - 41
(+0)
85.77%
(+6.63%)
-0.1337318
5/23/2025$617.50$46.374Call1 - - 1
(+0)
84.43%
(+5.30%)
0.8668221
5/23/2025$620.00$3.167Put1665817
(+757)
83.97%
(+5.30%)
-0.14679311
5/23/2025$620.00$44.208Call6 - - 30
(-10)
83.97%
(+5.30%)
0.8537994
5/23/2025$622.50$3.533Put232127
(+1)
83.51%
(+5.30%)
-0.1607985
5/23/2025$625.00$3.936Put105 - 69
(+10)
83.07%
(+5.31%)
-0.1758147
5/23/2025$627.50$4.378Put54 - 10
(+0)
82.64%
(+5.32%)
-0.1918094
5/23/2025$630.00$4.862Put2043164
(+29)
82.22%
(+5.33%)
-0.2087939
5/23/2025$632.50$33.935Call1 - 111
(+0)
81.82%
(+5.34%)
0.7741171
5/23/2025$635.00$5.968Put5514 - 131
(+0)
81.43%
(+5.36%)
-0.24580617
5/23/2025$635.00$32.012Call6 - - 28
(+0)
81.43%
(+5.36%)
0.7552233
5/23/2025$637.50$6.594Put82223
(+3)
81.06%
(+5.38%)
-0.2657584
5/23/2025$637.50$30.138Call94412
(+0)
81.06%
(+5.38%)
0.7353729
5/23/2025$640.00$7.274Put3925133
(+2)
80.69%
(+5.41%)
-0.28668516
5/23/2025$640.00$28.317Call1 - - 22
(+0)
80.69%
(+5.41%)
0.7146061
5/23/2025$642.50$8.009Put1 - - 23
(+10)
80.35%
(+5.43%)
-0.3084631
5/23/2025$645.00$8.801Put41145
(+4)
80.02%
(+5.46%)
-0.3310983
5/23/2025$645.00$24.842Call3 - - 10
(+0)
80.02%
(+5.46%)
0.6704871
5/23/2025$647.50$9.654Put6336
(+0)
79.70%
(+5.50%)
-0.3545232
5/23/2025$647.50$23.193Call3 - - 6
(+0)
79.70%
(+5.50%)
0.6472711
5/23/2025$650.00$10.569Put964448886
(+673)
79.40%
(+5.53%)
-0.37858233
5/23/2025$650.00$21.606Call86117
(+1)
79.40%
(+5.53%)
0.6233754
5/23/2025$652.50$11.548Put24139
(+3)
79.12%
(+5.57%)
-0.4033086
Banks aren’t ready for this altcoin—are you? (Ad)

While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly positioning itself to overthrow the entire banking system.

Click here to access the full report now.
5/23/2025$655.00$12.593Put443257
(+0)
78.85%
(+5.62%)
-0.4285166
5/23/2025$655.00$18.623Call271165
(-1)
78.85%
(+5.62%)
0.5739373
5/23/2025$657.50$13.703Put1 - - 256
(-72)
78.60%
(+5.66%)
-0.4540521
5/23/2025$660.00$14.883Put6879526
(+136)
78.36%
(+5.71%)
-0.47999252
5/23/2025$660.00$15.903Call107810165
(+7)
78.36%
(+5.71%)
0.52298851
5/23/2025$662.50$16.129Put8 - 64
(+0)
78.14%
(+5.76%)
-0.5060165
5/23/2025$665.00$17.444Put111 - 120
(+0)
77.94%
(+5.81%)
-0.532057
5/23/2025$665.00$13.454Call2941556
(-1)
77.94%
(+5.81%)
0.4714619
5/23/2025$667.50$18.829Put26167102
(+100)
77.75%
(+5.87%)
-0.55808912
5/23/2025$667.50$12.330Call15 - 516
(+9)
77.75%
(+5.87%)
0.4457818
5/23/2025$670.00$20.279Put711338
(+44)
77.58%
(+5.92%)
-0.5838244
5/23/2025$670.00$11.274Call5522880
(+31)
77.58%
(+5.92%)
0.42032525
5/23/2025$672.50$10.284Call3221076
(+15)
77.43%
(+5.98%)
0.3952018
5/23/2025$675.00$23.383Put3 - - 40
(+1)
77.29%
(+6.04%)
-0.6342641
5/23/2025$675.00$9.358Call150113690
(+5)
77.29%
(+6.04%)
0.3705326
5/23/2025$677.50$8.496Call3311416
(+11)
77.17%
(+6.11%)
0.34642219
5/23/2025$680.00$26.741Put23 - 31
(+0)
77.06%
(+6.17%)
-0.68240711
5/23/2025$680.00$7.696Call98332136
(+0)
77.06%
(+6.17%)
0.32296437
5/23/2025$685.00$30.338Put20 - - 81
(+76)
76.90%
(+6.30%)
-0.7275058
5/23/2025$685.00$6.272Call62 - 44
(+0)
76.90%
(+6.30%)
0.2783713
5/23/2025$687.50$5.643Call11 - 9
(+0)
76.85%
(+6.37%)
0.2573681
5/23/2025$690.00$5.067Call33195114
(+77)
76.81%
(+6.44%)
0.23731412
5/23/2025$692.50$4.540Call21 - 1
(+0)
75.58%
(+5.31%)
0.2182462
5/23/2025$695.00$4.060Call191659
(+6)
76.78%
(+6.58%)
0.20018212
5/23/2025$697.50$3.624Call4 - - 7
(+0)
76.78%
(+6.65%)
0.1831572
5/23/2025$700.00$3.228Call59261566
(+3)
76.80%
(+6.72%)
0.16716927
5/23/2025$702.50$2.870Call53 - 11
(+0)
76.84%
(+6.79%)
0.1522063
5/23/2025$705.00$2.548Call2111168
(+1)
76.88%
(+6.87%)
0.1382719
5/23/2025$707.50$2.259Call5 - - 102
(+1)
76.95%
(+6.94%)
0.1253334
5/23/2025$710.00$1.999Call3920131
(+1)
77.02%
(+7.01%)
0.11335610
5/23/2025$712.50$1.766Call2 - - 1
(+0)
77.11%
(+7.08%)
0.1023221
5/23/2025$715.00$1.558Call68452571
(+0)
77.21%
(+7.15%)
0.09218116
5/23/2025$717.50$1.373Call2 - - 1
(+0)
77.32%
(+7.22%)
0.0828851
5/23/2025$720.00$1.209Call6 - 245
(+1)
77.44%
(+7.28%)
0.07446
5/23/2025$722.50$1.063Call5 - - 2
(+0)
77.58%
(+7.35%)
0.0666732
5/23/2025$725.00$0.933Call4911 - 12
(+3)
77.72%
(+7.42%)
0.05964813
5/23/2025$727.50$0.819Call62 - 1
(+1)
77.88%
(+5.71%)
0.0532882
5/23/2025$730.00$0.718Call241201 - 18
(+4)
78.04%
(+7.55%)
0.0475429
5/23/2025$735.00$0.551Call131034
(+0)
78.40%
(+7.68%)
0.0376895
5/23/2025$737.50$0.482Call154112
(+0)
78.59%
(+7.74%)
0.03350310
5/23/2025$740.00$0.421Call2162133
(+101)
78.79%
(+7.80%)
0.0297488
5/23/2025$745.00$0.321Call9 - - 0
(+0)
79.22%
(+7.91%)
0.0233873
5/23/2025$747.50$0.281Call7 - 722
(+0)
79.44%
(+7.97%)
0.0207125
5/23/2025$750.00$0.245Call11 - 77
(+25)
79.67%
(+8.03%)
0.0183261
5/23/2025$765.00$0.108Call594540
(+0)
84.87%
(+12.03%)
0.00869814
5/23/2025$770.00$0.082Call2 - 212
(+0)
81.72%
(+8.44%)
0.0067641
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTU) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners