Cboe Global Markets

INTU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Intuit Inc. (intu)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
668
Ask: 
690
Vol: 
1,327,753
Last: 
670.86
Change: 
+0.58 (+0.0865%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 665.000
20.8
+0.2
19.6
23.6
24
0.65
0.5721
0.0089
48
INTU 667.500
20.58
+1.08
18.7
21.3
7
0.65
0.5499
0.009
0
INTU 670.000
17.96
+0.11
17.4
19
45
0.62
0.5274
0.0091
39
INTU 672.500
16.9
-0.3
16.2
17.7
66
0.62
0.5047
0.0091
11
INTU 675.000
15.65
-0.05
14.8
16.6
92
0.62
0.4819
0.0091
21
INTU 677.500
16.02
+1.02
13.3
15.5
6
0.61
0.4591
0.0091
0
Fri May 23 2025
Strike
INTU 665.000
INTU 667.500
INTU 670.000
INTU 672.500
INTU 675.000
INTU 677.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 665.000
13.85
-1.6
14.3
15.8
115
0.65
-0.4304
0.0089
10
INTU 667.500
14.9
-1.4
15.5
17
11
0.65
-0.4528
0.009
0
INTU 670.000
17.13
-0.52
16.2
19.5
294
0.67
-0.4755
0.0091
9
INTU 672.500
17.37
-1.33
17.6
19.6
252
0.64
-0.4984
0.0092
0
INTU 675.000
18.4
-2
18.4
21.2
42
0.64
-0.5214
0.0092
2
INTU 677.500
0
+0
20
22.5
0
0.64
-0.5444
0.0092
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 665.000
22.76
-0.74
21.6
24.8
8
0.42
0.5722
0.0078
17
INTU 667.500
23.2
+23.2
20.2
23.3
1
0.42
0.5526
0.0079
0
INTU 670.000
20.2
-0.5
19.1
21.8
10
0.42
0.5327
0.008
131
INTU 672.500
20.12
+20.12
17.7
20.4
2
0.41
0.5125
0.0081
0
INTU 675.000
17.8
-0.35
17.1
21.3
8
0.45
0.4923
0.0081
15
INTU 677.500
0
+0
15.2
17.9
0
0.41
0.472
0.0081
0
Fri May 30 2025
Strike
INTU 665.000
INTU 667.500
INTU 670.000
INTU 672.500
INTU 675.000
INTU 677.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 665.000
18
+0
15
18.2
0
0.43
-0.4312
0.0079
5
INTU 667.500
0
+0
16.6
19.6
0
0.44
-0.451
0.008
0
INTU 670.000
18.37
-1.68
16
21.2
12
0.42
-0.4711
0.0081
4
INTU 672.500
18.81
+18.81
18.5
21.5
10
0.42
-0.4914
0.0081
0
INTU 675.000
19.6
-2.7
19.8
24
1
0.44
-0.5119
0.0082
1
INTU 677.500
0
+0
19
24.7
0
0.43
-0.5324
0.0082
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.