$608.34
-1.07-0.18%
Pre-Market: 7:20 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
-
Bid265.2
Ask273.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid255.2
Ask263.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid245.2
Ask253.9
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid235.2
Ask243.9
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid226
Ask233.5
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid216
Ask223.9
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid206
Ask213.6
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid196
Ask203.9
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid186
Ask194
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid176
Ask183.9
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid165.1
Ask174.7
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid156
Ask163.5
volume0
Intrest0
Strike
450
450
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid146
Ask154.1
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid136.1
Ask143.9
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid125.3
Ask134
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid115.3
Ask123.5
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid105.3
Ask113.6
volume0
Intrest0
Strike
500
500
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest3
Last Price-
Change
-
Bid95.8
Ask103.6
volume0
Intrest0
Strike
510
510
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid90.3
Ask98.6
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid85.8
Ask93
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid80.3
Ask88.5
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid75.9
Ask82.7
volume0
Intrest0
Strike
530
530
Last Price0.3Jan 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid70.9
Ask77.6
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid66.1
Ask72.2
volume0
Intrest0
Strike
540
540
Last Price0.75Dec 30, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest7
Last Price-
Change
-
Bid60.3
Ask68.6
volume0
Intrest0
Strike
545
545
Last Price0.2Jan 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid55.8
Ask63
volume0
Intrest0
Strike
550
550
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid50.4
Ask58.7
volume0
Intrest0
Strike
555
555
Last Price0.25Jan 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest37
Last Price-
Change
-
Bid46.1
Ask53.5
volume0
Intrest0
Strike
560
560
Last Price0.08Jan 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest26
Last Price40.6Jan 17, 2025
Change
00%
Bid40.6
Ask48.7
volume0
Intrest1
Strike
565
565
Last Price0.77Jan 17, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest8
Last Price-
Change
-
Bid36.7
Ask41.8
volume0
Intrest0
Strike
570
570
Last Price0.2Jan 21, 2025
Change
00%
Bid0.1
Ask0.45
volume0
Intrest154
Last Price-
Change
-
Bid31.4
Ask38.8
volume0
Intrest0
Strike
575
575
Last Price0.31Jan 21, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest173
Last Price44Jan 14, 2025
Change
00%
Bid26.3
Ask34
volume0
Intrest0
Strike
580
580
Last Price0.57Jan 21, 2025
Change
00%
Bid0.45
Ask0.7
volume0
Intrest186
Last Price23.87Jan 17, 2025
Change
00%
Bid23.3
Ask27.8
volume0
Intrest1
Strike
585
585
Last Price0.95Jan 21, 2025
Change
00%
Bid0.75
Ask1.1
volume0
Intrest99
Last Price18.9Jan 21, 2025
Change
00%
Bid19.4
Ask23.2
volume0
Intrest2
Strike
590
590
Last Price1.7Jan 21, 2025
Change
00%
Bid1.15
Ask1.7
volume0
Intrest229
Last Price14Jan 17, 2025
Change
00%
Bid15.3
Ask18.6
volume0
Intrest11
Strike
595
595
Last Price2.55Jan 21, 2025
Change
00%
Bid1.9
Ask2.55
volume0
Intrest126
Last Price13Jan 17, 2025
Change
00%
Bid11.7
Ask14.5
volume0
Intrest77
Strike
600
600
Last Price3.51Jan 21, 2025
Change
00%
Bid3.2
Ask3.8
volume0
Intrest166
Last Price7.89Jan 21, 2025
Change
00%
Bid9.5
Ask11.4
volume0
Intrest25
Strike
605
605
Last Price5.12Jan 21, 2025
Change
00%
Bid4.8
Ask5.5
volume0
Intrest129
Last Price7.2Jan 21, 2025
Change
00%
Bid6.1
Ask7.6
volume0
Intrest192
Strike
610
610
Last Price7.7Jan 21, 2025
Change
00%
Bid6.9
Ask8
volume0
Intrest54
Last Price4.5Jan 21, 2025
Change
00%
Bid4.5
Ask5.3
volume0
Intrest155
Strike
615
615
Last Price12Jan 21, 2025
Change
00%
Bid9.1
Ask11.6
volume0
Intrest30
Last Price2.95Jan 21, 2025
Change
00%
Bid2.7
Ask3.5
volume0
Intrest98
Strike
620
620
Last Price13.84Jan 21, 2025
Change
00%
Bid11.6
Ask14.7
volume0
Intrest12
Last Price1.87Jan 21, 2025
Change
00%
Bid1.7
Ask2.3
volume0
Intrest23
Strike
625
625
Last Price23.82Jan 17, 2025
Change
00%
Bid15.2
Ask19.2
volume0
Intrest10
Last Price1.35Jan 21, 2025
Change
00%
Bid1.25
Ask1.85
volume0
Intrest9
Strike
627.5
627.5
Last Price26.07Jan 17, 2025
Change
00%
Bid17.2
Ask21.3
volume0
Intrest50
Last Price1.1Jan 21, 2025
Change
00%
Bid0.9
Ask1.45
volume0
Intrest89
Strike
630
630
Last Price28.31Jan 17, 2025
Change
00%
Bid20.5
Ask23.1
volume0
Intrest15
Last Price0.87Jan 21, 2025
Change
00%
Bid0.8
Ask1.15
volume0
Intrest7
Strike
632.5
632.5
Last Price-
Change
-
Bid22.2
Ask25.7
volume0
Intrest0
Last Price0.66Jan 21, 2025
Change
00%
Bid0.5
Ask0.95
volume0
Intrest14
Strike
635
635
Last Price30.32Jan 21, 2025
Change
00%
Bid23.6
Ask29.9
volume0
Intrest9
Last Price0.5Jan 21, 2025
Change
00%
Bid0.45
Ask0.75
volume0
Intrest2
Strike
637.5
637.5
Last Price-
Change
-
Bid26
Ask32.3
volume0
Intrest0
Last Price0.38Jan 21, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest25
Strike
640
640
Last Price23.6Jan 14, 2025
Change
00%
Bid28.4
Ask35
volume0
Intrest5
Last Price0.57Jan 17, 2025
Change
00%
Bid0.1
Ask0.5
volume0
Intrest106
Strike
642.5
642.5
Last Price-
Change
-
Bid29.5
Ask37.7
volume0
Intrest0
Last Price0.22Jan 21, 2025
Change
00%
Bid0.1
Ask0.45
volume0
Intrest23
Strike
645
645
Last Price40.78Jan 17, 2025
Change
00%
Bid33.5
Ask39.6
volume0
Intrest1
Last Price0.4Jan 17, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest2
Strike
647.5
647.5
Last Price-
Change
-
Bid34.3
Ask42.5
volume0
Intrest0
Last Price0.12Jan 21, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest127
Strike
650
650
Last Price32.5Jan 15, 2025
Change
00%
Bid36.8
Ask44.9
volume0
Intrest3
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest18
Strike
655
655
Last Price-
Change
-
Bid41.8
Ask50
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest282
Strike
660
660
Last Price40.75Jan 10, 2025
Change
00%
Bid46.8
Ask55
volume0
Intrest0
Last Price0.48Jan 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest10
Strike
665
665
Last Price-
Change
-
Bid51.8
Ask59.7
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest14
Strike
670
670
Last Price50.7Jan 08, 2025
Change
00%
Bid56.8
Ask65
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest49
Strike
675
675
Last Price-
Change
-
Bid61.8
Ask70
volume0
Intrest0
Last Price0.25Jan 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest7
Strike
680
680
Last Price64.45Jan 13, 2025
Change
00%
Bid66.8
Ask75
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
685
685
Last Price61.44Jan 10, 2025
Change
00%
Bid72.2
Ask80
volume0
Intrest0
Last Price0.31Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest72
Strike
690
690
Last Price75.65Jan 07, 2025
Change
00%
Bid76.8
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid81.8
Ask90
volume0
Intrest0
Last Price0.9Jan 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
700
700
Last Price86.55Jan 16, 2025
Change
00%
Bid86.8
Ask94.7
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
705
705
Last Price91.56Jan 16, 2025
Change
00%
Bid91.6
Ask98.7
volume0
Intrest0
Last Price0.23Jan 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest92
Strike
710
710
Last Price-
Change
-
Bid97.4
Ask103.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid101.5
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid108.5
Ask113.7
volume0
Intrest0
Last Price0.57Dec 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Strike
730
730
Last Price-
Change
-
Bid118.5
Ask123.2
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
740
740
Last Price-
Change
-
Bid128.6
Ask133.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid138.5
Ask143.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid148.5
Ask154.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid158.5
Ask163.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid167.1
Ask175
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid177
Ask185
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid186.8
Ask195
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid196.9
Ask205
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid206.8
Ask215
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid216.8
Ask224.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid226.8
Ask235
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid236.8
Ask245
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid246.8
Ask255
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest12
Strike
870
870
Last Price-
Change
-
Bid256.8
Ask265
volume0
Intrest0
Last Price0.45Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
880
880
Last Price-
Change
-
Bid266.9
Ask275
volume0
Intrest0