Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Intuit Inc. (INTU)

Compare
Time to buy INTU?
598.92
-16.38
(-2.66%)
At close: March 28 at 4:00:02 PM EDT
592.50
-6.42
(-1.07%)
Pre-Market: 4:52:13 AM EDT
Time to buy INTU?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTU250404C00500000 3/14/2025 12:01 PM 500 98.85 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU250404C00510000 3/10/2025 10:31 AM 510 81.90 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404C00520000 3/10/2025 10:31 AM 520 72.70 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404C00530000 3/27/2025 12:56 PM 530 86.31 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404C00540000 3/10/2025 10:31 AM 540 55.10 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404C00542500 3/26/2025 3:55 PM 542.5 72.30 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404C00547500 3/26/2025 3:55 PM 547.5 67.40 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404C00550000 3/21/2025 3:26 PM 550 53.90 0.00 0.00 0.00 0.00% 280 0 0.00%
INTU250404C00560000 3/21/2025 3:26 PM 560 44.55 0.00 0.00 0.00 0.00% 280 0 0.00%
INTU250404C00570000 3/13/2025 12:44 PM 570 25.70 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU250404C00580000 3/24/2025 9:45 AM 580 34.40 0.00 0.00 0.00 0.00% 3 0 0.00%
INTU250404C00585000 3/21/2025 1:36 PM 585 23.10 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU250404C00587500 3/17/2025 1:28 PM 587.5 24.70 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404C00590000 3/28/2025 12:12 PM 590 15.80 0.00 0.00 0.00 0.00% 7 0 0.00%
INTU250404C00592500 3/21/2025 1:02 PM 592.5 18.40 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU250404C00597500 3/28/2025 3:42 PM 597.5 10.44 0.00 0.00 0.00 0.00% 9 0 0.00%
INTU250404C00600000 3/28/2025 3:24 PM 600 8.70 0.00 0.00 0.00 0.00% 1 0 0.39%
INTU250404C00602500 3/28/2025 3:36 PM 602.5 8.10 0.00 0.00 0.00 0.00% 103 0 1.56%
INTU250404C00605000 3/28/2025 3:54 PM 605 7.61 0.00 0.00 0.00 0.00% 77 0 1.56%
INTU250404C00607500 3/28/2025 3:24 PM 607.5 5.60 0.00 0.00 0.00 0.00% 34 0 3.13%
INTU250404C00610000 3/28/2025 3:10 PM 610 5.60 0.00 0.00 0.00 0.00% 17 0 3.13%
INTU250404C00612500 3/28/2025 3:40 PM 612.5 4.50 0.00 0.00 0.00 0.00% 21 0 3.13%
INTU250404C00615000 3/28/2025 2:26 PM 615 3.30 0.00 0.00 0.00 0.00% 87 0 6.25%
INTU250404C00617500 3/28/2025 9:44 AM 617.5 6.00 0.00 0.00 0.00 0.00% 1 0 6.25%
INTU250404C00620000 3/28/2025 3:31 PM 620 2.24 0.00 0.00 0.00 0.00% 45 0 6.25%
INTU250404C00622500 3/28/2025 9:30 AM 622.5 4.82 0.00 0.00 0.00 0.00% 1 0 6.25%
INTU250404C00625000 3/28/2025 2:02 PM 625 1.80 0.00 0.00 0.00 0.00% 3 0 6.25%
INTU250404C00627500 3/27/2025 11:42 AM 627.5 5.90 0.00 0.00 0.00 0.00% - 0 6.25%
INTU250404C00630000 3/28/2025 2:21 PM 630 1.15 0.00 0.00 0.00 0.00% 7 0 12.50%
INTU250404C00632500 3/26/2025 11:26 AM 632.5 4.70 0.00 0.00 0.00 0.00% - 0 12.50%
INTU250404C00635000 3/28/2025 3:15 PM 635 0.68 0.00 0.00 0.00 0.00% 15 0 12.50%
INTU250404C00637500 3/28/2025 2:28 PM 637.5 0.60 0.00 0.00 0.00 0.00% 11 0 12.50%
INTU250404C00640000 3/28/2025 12:08 PM 640 0.51 0.00 0.00 0.00 0.00% 3 0 12.50%
INTU250404C00642500 3/27/2025 11:31 AM 642.5 2.20 0.00 0.00 0.00 0.00% - 0 12.50%
INTU250404C00645000 3/27/2025 9:39 AM 645 1.29 0.00 0.00 0.00 0.00% 1 0 12.50%
INTU250404C00647500 3/24/2025 9:44 AM 647.5 1.25 0.00 0.00 0.00 0.00% - 0 12.50%
INTU250404C00650000 3/27/2025 3:55 PM 650 1.10 0.00 0.00 0.00 0.00% 18 0 12.50%
INTU250404C00652500 3/28/2025 10:06 AM 652.5 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
INTU250404C00655000 3/25/2025 11:24 AM 655 1.12 0.00 0.00 0.00 0.00% 2 0 12.50%
INTU250404C00660000 3/28/2025 1:35 PM 660 0.09 0.00 0.00 0.00 0.00% 20 0 12.50%
INTU250404C00665000 3/25/2025 12:34 PM 665 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU250404C00670000 2/27/2025 12:44 PM 670 4.00 0.00 2.60 0.00 0.00% 2 1 62.96%
INTU250404C00675000 3/27/2025 9:58 AM 675 0.25 0.00 0.00 0.00 0.00% - 0 25.00%
INTU250404C00680000 3/27/2025 10:18 AM 680 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU250404C00682500 3/25/2025 3:37 PM 682.5 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
INTU250404C00690000 3/10/2025 9:50 AM 690 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU250404C00700000 3/25/2025 10:41 AM 700 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU250404C00720000 2/26/2025 11:50 AM 720 1.60 0.00 0.05 0.00 0.00% - 6 54.69%
INTU250404C00730000 2/26/2025 2:34 PM 730 1.35 0.00 4.30 0.00 0.00% - 1 108.52%
INTU250404C00750000 3/25/2025 2:09 PM 750 0.57 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU250404C00800000 3/24/2025 12:24 PM 800 0.15 0.00 0.00 0.00 0.00% 2 0 50.00%
INTU250404C00810000 3/14/2025 12:42 PM 810 0.11 0.00 0.00 0.00 0.00% - 0 50.00%
INTU250404C00820000 3/17/2025 9:50 AM 820 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
INTU250404C00830000 3/14/2025 12:42 PM 830 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
INTU250404C00840000 3/14/2025 2:21 PM 840 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
INTU250404C00850000 3/18/2025 9:57 AM 850 0.07 0.00 0.00 0.00 0.00% 15 0 50.00%
INTU250404C00860000 3/14/2025 2:07 PM 860 0.08 0.00 0.00 0.00 0.00% - 0 50.00%
INTU250404C00870000 2/27/2025 1:15 PM 870 0.05 0.00 3.70 0.00 0.00% 6 6 172.85%
INTU250404C00880000 2/18/2025 11:33 AM 880 0.21 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
INTU250404P00400000 3/28/2025 3:27 PM 400 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
INTU250404P00420000 3/18/2025 11:05 AM 420 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
INTU250404P00430000 2/21/2025 1:22 PM 430 0.90 0.00 2.60 0.00 0.00% 1 1 156.64%
INTU250404P00460000 2/27/2025 11:20 AM 460 0.49 0.00 1.40 0.00 0.00% 1 3 115.97%
INTU250404P00470000 3/25/2025 10:41 AM 470 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
INTU250404P00480000 2/26/2025 12:30 PM 480 0.65 0.00 2.85 0.00 0.00% 1 1 113.72%
INTU250404P00485000 3/21/2025 11:25 AM 485 0.35 0.00 0.00 0.00 0.00% 12 0 25.00%
INTU250404P00490000 3/19/2025 10:28 AM 490 0.28 0.00 0.00 0.00 0.00% 10 0 25.00%
INTU250404P00495000 3/28/2025 3:30 PM 495 0.35 0.00 0.00 0.00 0.00% 34 0 25.00%
INTU250404P00500000 3/28/2025 1:34 PM 500 0.10 0.00 0.00 0.00 0.00% 23 0 25.00%
INTU250404P00510000 3/28/2025 3:30 PM 510 0.40 0.00 0.00 0.00 0.00% 3 0 25.00%
INTU250404P00515000 3/17/2025 9:48 AM 515 1.05 0.00 0.00 0.00 0.00% - 0 25.00%
INTU250404P00520000 3/28/2025 12:53 PM 520 0.45 0.00 0.00 0.00 0.00% 3 0 25.00%
INTU250404P00525000 3/28/2025 3:27 PM 525 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
INTU250404P00530000 3/28/2025 12:53 PM 530 0.55 0.00 0.00 0.00 0.00% 3 0 25.00%
INTU250404P00537500 3/28/2025 3:42 PM 537.5 0.68 0.00 0.00 0.00 0.00% 19 0 25.00%
INTU250404P00540000 3/28/2025 3:42 PM 540 0.83 0.00 0.00 0.00 0.00% 8 0 25.00%
INTU250404P00542500 3/28/2025 3:16 PM 542.5 0.63 0.00 0.00 0.00 0.00% 14 0 12.50%
INTU250404P00545000 3/28/2025 3:54 PM 545 0.80 0.00 0.00 0.00 0.00% 1 0 12.50%
INTU250404P00550000 3/28/2025 3:25 PM 550 0.83 0.00 0.00 0.00 0.00% 4 0 12.50%
INTU250404P00552500 3/28/2025 3:04 PM 552.5 0.84 0.00 0.00 0.00 0.00% 1 0 12.50%
INTU250404P00555000 3/28/2025 12:04 PM 555 0.92 0.00 0.00 0.00 0.00% 2 0 12.50%
INTU250404P00560000 3/24/2025 3:10 PM 560 0.92 0.00 0.00 0.00 0.00% 1 0 12.50%
INTU250404P00565000 3/27/2025 2:01 PM 565 0.79 0.00 0.00 0.00 0.00% - 0 12.50%
INTU250404P00567500 3/27/2025 2:01 PM 567.5 0.82 0.00 0.00 0.00 0.00% - 0 12.50%
INTU250404P00570000 3/28/2025 2:13 PM 570 2.10 0.00 0.00 0.00 0.00% 2 0 12.50%
INTU250404P00572500 3/27/2025 3:54 PM 572.5 1.68 0.00 0.00 0.00 0.00% - 0 6.25%
INTU250404P00575000 3/28/2025 3:26 PM 575 2.96 0.00 0.00 0.00 0.00% 2 0 6.25%
INTU250404P00577500 3/27/2025 3:54 PM 577.5 1.97 0.00 0.00 0.00 0.00% - 0 6.25%
INTU250404P00580000 3/27/2025 1:35 PM 580 1.61 0.00 0.00 0.00 0.00% 11 0 6.25%
INTU250404P00582500 3/28/2025 3:43 PM 582.5 4.50 0.00 0.00 0.00 0.00% 267 0 6.25%
INTU250404P00585000 3/28/2025 3:03 PM 585 4.51 0.00 0.00 0.00 0.00% 100 0 6.25%
INTU250404P00587500 3/28/2025 12:23 PM 587.5 5.30 0.00 0.00 0.00 0.00% 3 0 3.13%
INTU250404P00590000 3/28/2025 2:00 PM 590 6.55 0.00 0.00 0.00 0.00% 28 0 3.13%
INTU250404P00592500 3/28/2025 3:50 PM 592.5 6.95 0.00 0.00 0.00 0.00% 17 0 1.56%
INTU250404P00595000 3/28/2025 2:29 PM 595 8.20 0.00 0.00 0.00 0.00% 31 0 1.56%
INTU250404P00597500 3/28/2025 3:49 PM 597.5 9.77 0.00 0.00 0.00 0.00% 101 0 0.78%
INTU250404P00600000 3/28/2025 3:44 PM 600 11.40 0.00 0.00 0.00 0.00% 7 0 0.00%
INTU250404P00602500 3/28/2025 3:54 PM 602.5 12.45 0.00 0.00 0.00 0.00% 12 0 0.00%
INTU250404P00605000 3/28/2025 11:31 AM 605 12.27 0.00 0.00 0.00 0.00% 8 0 0.00%
INTU250404P00607500 3/28/2025 2:11 PM 607.5 15.30 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU250404P00610000 3/28/2025 2:06 PM 610 15.50 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU250404P00612500 3/27/2025 12:23 PM 612.5 6.60 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404P00615000 3/28/2025 11:01 AM 615 21.00 0.00 0.00 0.00 0.00% 5 0 0.00%
INTU250404P00617500 3/28/2025 9:30 AM 617.5 13.28 0.00 0.00 0.00 0.00% 40 0 0.00%
INTU250404P00620000 3/27/2025 12:56 PM 620 12.10 0.00 0.00 0.00 0.00% 1 0 0.00%
INTU250404P00622500 3/26/2025 12:25 PM 622.5 11.50 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404P00625000 3/25/2025 11:35 AM 625 13.00 0.00 0.00 0.00 0.00% 2 0 0.00%
INTU250404P00627500 3/27/2025 12:59 PM 627.5 16.90 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404P00630000 3/5/2025 3:18 PM 630 26.00 0.00 0.00 0.00 0.00% 4 0 0.00%
INTU250404P00635000 3/20/2025 9:37 AM 635 37.70 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404P00637500 3/25/2025 10:44 AM 637.5 20.60 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404P00642500 3/26/2025 11:29 AM 642.5 25.10 0.00 0.00 0.00 0.00% - 0 0.00%
INTU250404P00700000 3/7/2025 11:41 AM 700 105.00 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

NOW ServiceNow, Inc.
797.76
-3.62%
 
FICO Fair Isaac Corporation
1,835.24
-1.98%
 
CDNS Cadence Design Systems, Inc.
256.69
-2.23%
 
CRM Salesforce, Inc.
269.97
-2.82%
 
WDAY Workday, Inc.
238.49
-2.48%
 
ADBE Adobe Inc.
385.71
-2.64%
 
TEAM Atlassian Corporation
217.99
-2.09%
 
ADSK Autodesk, Inc.
261.63
-3.03%
 
HUBS HubSpot, Inc.
582.11
-1.90%
 
ADP Automatic Data Processing, Inc.
300.83
-1.51%