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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
590
Ask: 
599.38
Vol: 
1,467,459
Last: 
598
Change: 
+11.94 (+2.0461%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 592.500
4.9
+2.975
4
5.2
21
0.39
0.3418
0.0178
116
INTU 595.000
2.5
+1.1
3.1
4.2
1
0.38
0.2974
0.017
14
INTU 597.500
2.98
+1.83
1.8
3.7
10
0.36
0.2558
0.0159
18
INTU 600.000
2.2
+1.225
0.55
2.7
107
0.32
0.2175
0.0146
121
INTU 602.500
1.55
+0.75
0.75
2.35
6
0.35
0.1832
0.0132
9
INTU 605.000
1.4
+0.7
0.95
1.95
8
0.37
0.1529
0.0117
21
Fri Apr 25 2025
Strike
INTU 592.500
INTU 595.000
INTU 597.500
INTU 600.000
INTU 602.500
INTU 605.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INTU 592.500
17.8
+0
12.2
14.2
0
0.37
-0.6603
0.0179
24
INTU 595.000
20
-11.7
14
15.7
2
0.37
-0.705
0.017
21
INTU 597.500
17.5
+0
15.7
18.3
0
0.38
-0.7469
0.016
6
INTU 600.000
17.45
+0
16.7
20.5
0
0.36
-0.7854
0.0147
14
INTU 602.500
0
+0
19.1
22.9
0
0.39
-0.8199
0.0132
0
INTU 605.000
18.6
+0
20.6
25.4
0
0.38
-0.8504
0.0118
3
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.