$643.39
6.441.01%
At close: -
$643.39
0.000.00%
After Hours: Dec 20, 4:37 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) Stock, Option Chain
Option chain shows key data for Intuit's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Intuit.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid350.3
Ask356.2
volume0
Intrest0
Strike
290
290
Last Price0.15Sep 27, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Last Price-
Change
-
Bid340.3
Ask346.4
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid330.1
Ask336.4
volume0
Intrest0
Strike
310
310
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price-
Change
-
Bid320.7
Ask326.4
volume0
Intrest0
Strike
320
320
Last Price2.34Aug 27, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Last Price-
Change
-
Bid310.3
Ask316.4
volume0
Intrest0
Strike
330
330
Last Price1.95Aug 02, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Last Price-
Change
-
Bid300.3
Ask306.4
volume0
Intrest0
Strike
340
340
Last Price0.4Sep 23, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid290.4
Ask296.4
volume0
Intrest0
Strike
350
350
Last Price0.3Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Last Price-
Change
-
Bid280.4
Ask286.4
volume0
Intrest0
Strike
360
360
Last Price2.72May 28, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price-
Change
-
Bid270.3
Ask276.4
volume0
Intrest0
Strike
370
370
Last Price1.65Jun 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid260.3
Ask266.4
volume0
Intrest0
Strike
380
380
Last Price1.42Jun 27, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid250.4
Ask256.3
volume0
Intrest0
Strike
390
390
Last Price1.2Jul 01, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Last Price-
Change
-
Bid240.3
Ask246.4
volume0
Intrest0
Strike
400
400
Last Price0.53Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid230.3
Ask236.4
volume0
Intrest0
Strike
410
410
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest17
Last Price-
Change
-
Bid220.4
Ask226.4
volume0
Intrest0
Strike
420
420
Last Price1.45Jul 16, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest19
Last Price-
Change
-
Bid210.2
Ask216.3
volume0
Intrest0
Strike
430
430
Last Price0.2Nov 22, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest166
Last Price174.5Oct 04, 2024
Change
00%
Bid200.7
Ask206.3
volume0
Intrest1
Strike
440
440
Last Price1.46Sep 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest14
Last Price170.44Oct 09, 2024
Change
00%
Bid190.7
Ask196.4
volume0
Intrest1
Strike
450
450
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest366
Last Price189.67Nov 22, 2024
Change
00%
Bid180.3
Ask186.4
volume0
Intrest1
Strike
460
460
Last Price1.4Oct 30, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest87
Last Price146Oct 02, 2024
Change
00%
Bid170.3
Ask176.4
volume0
Intrest1
Strike
470
470
Last Price0.15Dec 03, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest44
Last Price157.08Sep 27, 2024
Change
00%
Bid160.4
Ask166.3
volume0
Intrest9
Strike
480
480
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1039
Last Price144.59Dec 03, 2024
Change
00%
Bid150.3
Ask156.4
volume0
Intrest2
Strike
490
490
Last Price0.6Nov 15, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest55
Last Price144.4Dec 05, 2024
Change
00%
Bid140.8
Ask146.3
volume0
Intrest12
Strike
500
500
Last Price0.18Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest42
Last Price155.4Nov 06, 2024
Change
00%
Bid130.7
Ask136.4
volume0
Intrest4
Strike
510
510
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest411
Last Price152.4Nov 21, 2024
Change
00%
Bid120.3
Ask126.4
volume0
Intrest1
Strike
520
520
Last Price0.07Dec 20, 2024
Change
0.0240%
Bid-
Ask0.25
volume1
Intrest325
Last Price157.6Jul 05, 2024
Change
00%
Bid110.3
Ask116.4
volume0
Intrest1
Strike
530
530
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest671
Last Price128.76Dec 11, 2024
Change
00%
Bid100.9
Ask106.4
volume0
Intrest16
Strike
540
540
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest444
Last Price94.7Dec 20, 2024
Change
21.9618.82%
Bid90.9
Ask96.4
volume2
Intrest18
Strike
550
550
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest104
Last Price-
Change
-
Bid85.9
Ask91.4
volume0
Intrest0
Strike
555
555
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price77.4Dec 19, 2024
Change
00%
Bid80.2
Ask87
volume0
Intrest17
Strike
560
560
Last Price0.69Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest132
Last Price-
Change
-
Bid75.3
Ask81.4
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price97.09Dec 12, 2024
Change
00%
Bid70.9
Ask76.4
volume0
Intrest42
Strike
570
570
Last Price0.37Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest479
Last Price61.25Dec 03, 2024
Change
00%
Bid65.9
Ask72
volume0
Intrest5
Strike
575
575
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest14
Last Price83.1Dec 13, 2024
Change
00%
Bid60.9
Ask66.4
volume0
Intrest5
Strike
580
580
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.4
volume15
Intrest216
Last Price-
Change
-
Bid56.1
Ask62.8
volume0
Intrest0
Strike
585
585
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price73.61Dec 11, 2024
Change
00%
Bid50.5
Ask57
volume0
Intrest25
Strike
590
590
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume13
Intrest179
Last Price41Dec 03, 2024
Change
00%
Bid45.9
Ask51.3
volume0
Intrest1
Strike
595
595
Last Price0.19Dec 16, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Last Price55.63Dec 13, 2024
Change
00%
Bid40.9
Ask47
volume0
Intrest49
Strike
600
600
Last Price0.1Dec 20, 2024
Change
0.0533.33%
Bid-
Ask0.05
volume18
Intrest387
Last Price53.75Dec 04, 2024
Change
00%
Bid35.9
Ask41.4
volume0
Intrest20
Strike
605
605
Last Price0.04Dec 20, 2024
Change
0.3690%
Bid-
Ask0.05
volume6
Intrest61
Last Price48.83Dec 04, 2024
Change
00%
Bid30.9
Ask36.3
volume0
Intrest68
Strike
610
610
Last Price0.03Dec 20, 2024
Change
0.390.91%
Bid-
Ask0.35
volume33
Intrest239
Last Price-
Change
-
Bid26.2
Ask31.8
volume0
Intrest0
Strike
615
615
Last Price0.07Dec 20, 2024
Change
0.1669.57%
Bid-
Ask0.4
volume6
Intrest71
Last Price25Dec 20, 2024
Change
14.1736.18%
Bid20.5
Ask26.7
volume2
Intrest78
Strike
620
620
Last Price0.06Dec 20, 2024
Change
0.6691.67%
Bid-
Ask0.4
volume72
Intrest365
Last Price32.2Dec 11, 2024
Change
00%
Bid16.1
Ask21.8
volume0
Intrest2
Strike
625
625
Last Price0.75Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume31
Intrest110
Last Price-
Change
-
Bid14
Ask19.2
volume0
Intrest0
Strike
627.5
627.5
Last Price0.21Dec 20, 2024
Change
0.0930%
Bid-
Ask0.4
volume10
Intrest18
Last Price5.6Dec 20, 2024
Change
23.8580.98%
Bid11.9
Ask17
volume5
Intrest309
Strike
630
630
Last Price0.08Dec 20, 2024
Change
1.0793.04%
Bid-
Ask0.2
volume35
Intrest244
Last Price25.1Dec 10, 2024
Change
00%
Bid8.2
Ask14.2
volume0
Intrest1
Strike
632.5
632.5
Last Price0.32Dec 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest43
Last Price5.4Dec 20, 2024
Change
1.1417.43%
Bid5.6
Ask12
volume6
Intrest47
Strike
635
635
Last Price0.25Dec 20, 2024
Change
1.6286.63%
Bid-
Ask0.4
volume52
Intrest114
Last Price2.2Dec 20, 2024
Change
-
Bid2.95
Ask9.3
volume1
Intrest0
Strike
637.5
637.5
Last Price0.01Dec 20, 2024
Change
2.599.6%
Bid-
Ask0.4
volume113
Intrest166
Last Price5.45Dec 20, 2024
Change
1.434.57%
Bid0.5
Ask5.9
volume37
Intrest111
Strike
640
640
Last Price0.1Dec 20, 2024
Change
5.998.33%
Bid-
Ask0.2
volume87
Intrest574
Last Price2.5Dec 20, 2024
Change
-
Bid0.15
Ask3.6
volume7
Intrest0
Strike
642.5
642.5
Last Price0.23Dec 20, 2024
Change
6.9996.81%
Bid-
Ask0.25
volume17
Intrest49
Last Price0.2Dec 20, 2024
Change
2.893.33%
Bid-
Ask0.3
volume43
Intrest38
Strike
645
645
Last Price1.74Dec 20, 2024
Change
5.3275.35%
Bid-
Ask2.95
volume36
Intrest108
Last Price0.05Dec 20, 2024
Change
2.3597.92%
Bid-
Ask0.3
volume41
Intrest4
Strike
647.5
647.5
Last Price1.23Dec 20, 2024
Change
7.3685.68%
Bid1.2
Ask7.1
volume8
Intrest34
Last Price0.1Dec 20, 2024
Change
1.2592.59%
Bid-
Ask0.05
volume49
Intrest256
Strike
650
650
Last Price7Dec 20, 2024
Change
5.7244.97%
Bid3.6
Ask8.9
volume64
Intrest420
Last Price0.35Dec 20, 2024
Change
0.663.16%
Bid-
Ask0.4
volume6
Intrest42
Strike
652.5
652.5
Last Price14.8Dec 19, 2024
Change
00%
Bid5.4
Ask10.4
volume0
Intrest39
Last Price0.3Dec 20, 2024
Change
0.4258.33%
Bid-
Ask0.4
volume7
Intrest79
Strike
655
655
Last Price9.92Dec 20, 2024
Change
6.0838%
Bid8.4
Ask12.9
volume3
Intrest68
Last Price0.1Dec 20, 2024
Change
0.480%
Bid-
Ask0.4
volume19
Intrest57
Strike
657.5
657.5
Last Price16.75Dec 19, 2024
Change
00%
Bid10.4
Ask15.4
volume0
Intrest18
Last Price0.13Dec 20, 2024
Change
0.4276.36%
Bid-
Ask0.25
volume9
Intrest307
Strike
660
660
Last Price14.36Dec 20, 2024
Change
6.1429.95%
Bid13
Ask17.9
volume10
Intrest356
Last Price0.11Dec 20, 2024
Change
0.3475.56%
Bid-
Ask0.4
volume3
Intrest12
Strike
662.5
662.5
Last Price18.66Dec 20, 2024
Change
1.115.61%
Bid15.8
Ask21.3
volume5
Intrest10
Last Price0.1Dec 20, 2024
Change
0.1560%
Bid-
Ask0.4
volume4
Intrest173
Strike
665
665
Last Price20.29Dec 20, 2024
Change
3.5414.86%
Bid18.3
Ask24.3
volume3
Intrest26
Last Price0.06Dec 20, 2024
Change
0.0960%
Bid-
Ask0.25
volume30
Intrest308
Strike
670
670
Last Price27.38Dec 19, 2024
Change
00%
Bid23.3
Ask29.7
volume0
Intrest25
Last Price0.1Dec 20, 2024
Change
0.0533.33%
Bid-
Ask0.35
volume4
Intrest90
Strike
675
675
Last Price24.66Dec 19, 2024
Change
00%
Bid28.1
Ask34.3
volume0
Intrest60
Last Price0.05Dec 20, 2024
Change
0.0861.54%
Bid-
Ask0.05
volume16
Intrest418
Strike
680
680
Last Price33.85Dec 20, 2024
Change
1.654.65%
Bid32.4
Ask39
volume1
Intrest12
Last Price0.05Dec 20, 2024
Change
0.1270.59%
Bid-
Ask0.4
volume11
Intrest96
Strike
685
685
Last Price35.93Dec 19, 2024
Change
00%
Bid38
Ask44.3
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0337.5%
Bid-
Ask0.25
volume12
Intrest318
Strike
690
690
Last Price22.27Dec 18, 2024
Change
00%
Bid43
Ask49
volume0
Intrest5
Last Price0.08Dec 20, 2024
Change
0.0746.67%
Bid-
Ask0.4
volume21
Intrest151
Strike
695
695
Last Price50.6Dec 09, 2024
Change
00%
Bid47.5
Ask54.3
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
0.0428.57%
Bid-
Ask0.3
volume8
Intrest838
Strike
700
700
Last Price31.1Dec 17, 2024
Change
00%
Bid53
Ask59.3
volume0
Intrest2
Last Price0.27Dec 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest49
Strike
705
705
Last Price38.28Dec 11, 2024
Change
00%
Bid58
Ask64.5
volume0
Intrest0
Last Price0.14Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest184
Strike
710
710
Last Price43.3Dec 18, 2024
Change
00%
Bid63
Ask69.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.2996.67%
Bid-
Ask0.4
volume1
Intrest164
Strike
715
715
Last Price48.38Dec 11, 2024
Change
00%
Bid68
Ask74
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0964.29%
Bid-
Ask0.4
volume7
Intrest140
Strike
720
720
Last Price42Nov 15, 2024
Change
00%
Bid73
Ask79.3
volume0
Intrest0
Last Price0.69Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest22
Strike
725
725
Last Price-
Change
-
Bid78
Ask84.5
volume0
Intrest0
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest207
Strike
730
730
Last Price82.64Nov 22, 2024
Change
00%
Bid83
Ask89.5
volume0
Intrest0
Last Price0.27Dec 10, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest60
Strike
735
735
Last Price-
Change
-
Bid88
Ask94.3
volume0
Intrest0
Last Price0.35Dec 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest160
Strike
740
740
Last Price-
Change
-
Bid93
Ask99.7
volume0
Intrest0
Last Price0.16Dec 06, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Strike
745
745
Last Price-
Change
-
Bid98
Ask104.6
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest265
Strike
750
750
Last Price-
Change
-
Bid101.5
Ask110.9
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
755
755
Last Price-
Change
-
Bid106.5
Ask115.9
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
0.09150%
Bid-
Ask0.4
volume59
Intrest244
Strike
760
760
Last Price-
Change
-
Bid111.5
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid116.5
Ask125.9
volume0
Intrest0
Last Price0.2Dec 17, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest320
Strike
770
770
Last Price-
Change
-
Bid121.5
Ask130.9
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest92
Strike
780
780
Last Price-
Change
-
Bid131.5
Ask140.9
volume0
Intrest0
Last Price0.3Dec 20, 2024
Change
0.17130.77%
Bid-
Ask0.4
volume1
Intrest66
Strike
790
790
Last Price-
Change
-
Bid141.5
Ask150.9
volume0
Intrest0
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest96
Strike
800
800
Last Price130.7Nov 21, 2024
Change
00%
Bid151.5
Ask160.9
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest414
Strike
810
810
Last Price168.47Nov 22, 2024
Change
00%
Bid161.5
Ask170.9
volume0
Intrest0
Last Price0.66Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest545
Strike
820
820
Last Price178.49Nov 22, 2024
Change
00%
Bid171.5
Ask180.9
volume0
Intrest0
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest76
Strike
830
830
Last Price-
Change
-
Bid181.5
Ask190.9
volume0
Intrest0
Last Price4.55Jul 23, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid191.5
Ask200.9
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest18
Strike
850
850
Last Price-
Change
-
Bid201.5
Ask210.9
volume0
Intrest0
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest14
Strike
860
860
Last Price-
Change
-
Bid211.5
Ask220.9
volume0
Intrest0
Last Price2.3Jun 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid221.5
Ask230.9
volume0
Intrest0
Last Price2.8Jul 29, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid231.5
Ask240.9
volume0
Intrest0
Last Price0.5Sep 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
890
890
Last Price-
Change
-
Bid241.5
Ask250.9
volume0
Intrest0
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest36
Strike
900
900
Last Price-
Change
-
Bid251.5
Ask260.9
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
910
910
Last Price-
Change
-
Bid261.5
Ask270.9
volume0
Intrest0
Last Price1.17Aug 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
920
920
Last Price-
Change
-
Bid271.5
Ask280.9
volume0
Intrest0
Last Price1Jul 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
940
940
Last Price-
Change
-
Bid291.5
Ask300.9
volume0
Intrest0
Last Price0.19Nov 14, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid311.5
Ask320.9
volume0
Intrest0
Last Price3.1Apr 04, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
980
980
Last Price-
Change
-
Bid331.5
Ask340.9
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
1000
1000
Last Price320.46Nov 21, 2024
Change
00%
Bid351.5
Ask360.9
volume0
Intrest0