Intuit (INTU) Options Chain & Prices

Intuit logo
$587.38 +3.48 (+0.60%)
Closing price 02/14/2025 04:00 PM Eastern
Extended Trading
$586.44 -0.94 (-0.16%)
As of 02/14/2025 07:29 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
2/21/2025$520.00$0.096Put65 - 99
(+0)
38.15%
(-0.79%)
-0.0094572
2/21/2025$525.00$0.126Put187 - 27
(+4)
36.83%
(-0.84%)
-0.0124783
2/21/2025$535.00$0.225Put24 - 207
(+1)
34.24%
(-0.97%)
-0.0221962
2/21/2025$537.50$0.262Put6 - - 0
(+0)
33.61%-0.0257572
2/21/2025$540.00$0.306Put25 - 8128
(-1)
32.98%
(-1.05%)
-0.02992610
2/21/2025$542.50$0.357Put6 - - 0
(+0)
32.37%-0.0348362
2/21/2025$545.00$0.419Put151034
(+3)
31.76%
(-1.15%)
-0.0406147
2/21/2025$550.00$0.580Put43 - 13152
(+0)
30.57%
(-1.26%)
-0.05541715
2/21/2025$555.00$0.812Put5 - 134
(+1)
29.43%
(-1.39%)
-0.0759144
2/21/2025$557.50$0.960Put2 - - 0
(+0)
28.89%-0.0886311
2/21/2025$560.00$1.141Put5512 - 258
(+3)
28.36%
(-1.54%)
-0.10383820
2/21/2025$560.00$29.378Call55 - 5
(+0)
28.36%
(-1.54%)
0.8969663
2/21/2025$562.50$1.359Put20 - - 0
(+0)
27.85%-0.1215351
2/21/2025$565.00$1.622Put33 - 1158
(+0)
27.37%
(-1.72%)
-0.1421688
2/21/2025$567.50$1.937Put1 - - 0
(+0)
26.90%-0.1659421
2/21/2025$570.00$2.315Put1391014200
(-6)
26.47%
(-1.92%)
-0.19327235
2/21/2025$570.00$20.549Call11 - 5
(+0)
26.47%
(-1.91%)
0.8084861
2/21/2025$572.50$2.766Put16116
(+1)
26.07%
(-2.03%)
-0.224334
2/21/2025$575.00$3.301Put14110923113
(+0)
25.70%
(-2.14%)
-0.25920333
2/21/2025$577.50$3.936Put271612
(+0)
25.38%
(-2.26%)
-0.2979754
2/21/2025$577.50$14.658Call4 - 411
(-1)
25.38%
(-2.25%)
0.7051222
2/21/2025$580.00$4.680Put2212159
(+29)
25.09%
(-2.37%)
-0.34035211
2/21/2025$580.00$12.896Call1 - - 91
(+4)
25.09%
(-2.37%)
0.6633211
2/21/2025$582.50$5.544Put1 - - 13
(+10)
24.86%
(-2.49%)
-0.3858841
2/21/2025$582.50$11.253Call1 - - 8
(+1)
24.86%
(-2.48%)
0.6184161
2/21/2025$585.00$6.542Put18 - 1147
(-1)
24.67%
(-2.59%)
-0.4339477
2/21/2025$585.00$9.740Call143427
(+1)
24.67%
(-2.59%)
0.5710410
2/21/2025$587.50$7.677Put16 - 151
(+1)
24.53%
(-2.70%)
-0.4836655
2/21/2025$587.50$8.364Call298214
(+5)
24.53%
(-2.70%)
0.52206813
2/21/2025$590.00$8.953Put28411433
(+2)
24.44%
(-2.79%)
-0.53394915
2/21/2025$590.00$7.128Call238772247
(-1)
24.44%
(-2.79%)
0.47251121
2/21/2025$592.50$10.375Put11 - 1
(+1)
24.41%
(-2.88%)
-0.5837561
2/21/2025$592.50$6.033Call8 - 131
(+3)
24.41%
(-2.88%)
0.4234273
2/21/2025$595.00$11.934Put7 - - 195
(+0)
24.43%
(-2.95%)
-0.6320122
2/21/2025$595.00$5.074Call1151131
(+1)
24.43%
(-2.95%)
0.3758425
2/21/2025$597.50$13.623Put3 - 10
(+0)
24.49%
(-3.01%)
-0.6778493
2/21/2025$597.50$4.246Call8 - 36
(+3)
24.49%
(-3.01%)
0.330666
2/21/2025$602.50$2.936Call22 - - 7
(+3)
24.75%
(-3.11%)
0.2500697
2/21/2025$605.00$19.370Put1 - - 49
(+0)
24.94%
(-3.14%)
-0.7943271
2/21/2025$605.00$2.432Call13 - 8160
(+16)
24.94%
(-3.14%)
0.215410
Tesla Shares Soar After Trump Win (Act Now) (Ad)

Are you ready to see why Tesla might be the biggest opportunity on the market today? Right now, Tesla stock is at a critical juncture, and Lance believes it’s primed for explosive growth. That’s why he’s giving away his eBook, The Bullish Case for Tesla, for FREE—but only for a limited time.

➡️ Click here to get your copy now!
2/21/2025$607.50$2.011Call4 - - 6
(+2)
25.17%
(-3.16%)
0.1845974
2/21/2025$610.00$23.642Put1 - - 108
(+0)
25.42%
(-3.17%)
-0.8522711
2/21/2025$610.00$1.662Call66 - 38345
(-1)
25.42%
(-3.17%)
0.15756623
2/21/2025$612.50$1.373Call21 - 0
(+0)
25.70%0.1340732
2/21/2025$615.00$1.135Call61114563
(+3)
26.01%
(-3.19%)
0.11381524
2/21/2025$617.50$0.940Call41 - 0
(+0)
26.33%0.0964724
2/21/2025$622.50$0.646Call2 - - 0
(+0)
27.02%0.0691441
2/21/2025$625.00$0.535Call31172
(+0)
27.39%
(-3.14%)
0.0583173
2/21/2025$630.00$0.373Call1822286
(-8)
28.14%
(-3.12%)
0.04184311
2/21/2025$635.00$0.262Call2 - - 48
(+1)
28.92%
(-3.08%)
0.0301362
2/21/2025$640.00$0.186Call11101282
(+1)
29.71%
(-3.05%)
0.0218154
2/21/2025$650.00$0.096Call11 - 567
(-1)
31.32%
(-2.98%)
0.0116431
2/21/2025$660.00$0.052Call723423
(+0)
32.94%
(-2.91%)
0.0063825
2/21/2025$670.00$0.029Call2 - - 805
(+0)
34.53%
(-2.85%)
0.0035922
2/21/2025$700.00$0.006Call1 - 199
(+42)
39.12%
(-2.68%)
0.000741
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTU) was last updated on 2/17/2025 by MarketBeat.com Staff
From Our Partners