$565.47
-13.61-2.35%
At close: -
$565.47
0.000.00%
After Hours: 4:00 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
-
Bid91.7
Ask99.7
volume0
Intrest0
Strike
470
470
Last Price0.4Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price124.3Jan 31, 2025
Change
00%
Bid81.7
Ask89.7
volume0
Intrest8
Strike
480
480
Last Price0.18Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price-
Change
-
Bid72
Ask79.7
volume0
Intrest0
Strike
490
490
Last Price0.2Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price-
Change
-
Bid67
Ask74.7
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask72
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price65.84Feb 21, 2025
Change
14.9618.51%
Bid62
Ask69.2
volume2
Intrest2
Strike
500
500
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest114
Last Price-
Change
-
Bid59.2
Ask66.9
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid57
Ask64.7
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask62
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask59.7
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid50.7
Ask57
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask54.7
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask52
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price83.52Jan 23, 2025
Change
00%
Bid42
Ask49.7
volume0
Intrest1
Strike
520
520
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Last Price-
Change
-
Bid39.2
Ask47
volume0
Intrest0
Strike
522.5
522.5
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid37
Ask44.7
volume0
Intrest0
Strike
525
525
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest24
Last Price-
Change
-
Bid34.2
Ask42
volume0
Intrest0
Strike
527.5
527.5
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid32
Ask38.1
volume0
Intrest0
Strike
530
530
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest6
Last Price-
Change
-
Bid29.3
Ask36.2
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask34.1
volume0
Intrest0
Strike
535
535
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Last Price-
Change
-
Bid24.2
Ask31.7
volume0
Intrest0
Strike
537.5
537.5
Last Price0.32Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid21.7
Ask29.5
volume0
Intrest0
Strike
540
540
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.35
volume13
Intrest115
Last Price-
Change
-
Bid19.8
Ask26.5
volume0
Intrest0
Strike
542.5
542.5
Last Price0.3Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid16.9
Ask24.2
volume0
Intrest0
Strike
545
545
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask4.8
volume10
Intrest63
Last Price-
Change
-
Bid14.6
Ask21.5
volume0
Intrest0
Strike
547.5
547.5
Last Price0.1Feb 21, 2025
Change
0.1560%
Bid-
Ask4.8
volume1
Intrest2
Last Price31.05Feb 19, 2025
Change
00%
Bid12.2
Ask19.1
volume0
Intrest21
Strike
550
550
Last Price0.1Feb 21, 2025
Change
0.0533.33%
Bid-
Ask1.35
volume50
Intrest208
Last Price-
Change
-
Bid9.7
Ask16.9
volume0
Intrest0
Strike
552.5
552.5
Last Price0.28Feb 20, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest32
Last Price23.71Feb 19, 2025
Change
00%
Bid7.4
Ask13.9
volume0
Intrest21
Strike
555
555
Last Price0.2Feb 21, 2025
Change
0.1542.86%
Bid-
Ask1.15
volume83
Intrest34
Last Price-
Change
-
Bid4.8
Ask11.7
volume0
Intrest0
Strike
557.5
557.5
Last Price0.36Feb 21, 2025
Change
0.012.86%
Bid-
Ask1.15
volume42
Intrest22
Last Price31.92Feb 14, 2025
Change
00%
Bid2.2
Ask9.4
volume0
Intrest1
Strike
560
560
Last Price0.16Feb 21, 2025
Change
0.2460%
Bid0.15
Ask0.2
volume173
Intrest227
Last Price-
Change
-
Bid0.45
Ask7.2
volume0
Intrest0
Strike
562.5
562.5
Last Price0.93Feb 21, 2025
Change
0.089.41%
Bid0.05
Ask1.4
volume75
Intrest32
Last Price1.75Feb 21, 2025
Change
12.7887.96%
Bid0.65
Ask2.7
volume39
Intrest136
Strike
565
565
Last Price1.07Feb 21, 2025
Change
0.3826.21%
Bid0.15
Ask1.95
volume82
Intrest239
Last Price0.3Feb 21, 2025
Change
9.897.03%
Bid-
Ask1.1
volume2
Intrest2
Strike
567.5
567.5
Last Price1.7Feb 21, 2025
Change
0.7578.95%
Bid0.3
Ask5.3
volume26
Intrest82
Last Price0.25Feb 21, 2025
Change
7.8596.91%
Bid-
Ask1.05
volume2
Intrest8
Strike
570
570
Last Price5.38Feb 21, 2025
Change
3.82244.87%
Bid4.1
Ask7.8
volume176
Intrest205
Last Price1.2Feb 21, 2025
Change
-
Bid-
Ask4.8
volume4
Intrest0
Strike
572.5
572.5
Last Price6.5Feb 21, 2025
Change
4.75271.43%
Bid6.9
Ask10.4
volume145
Intrest47
Last Price0.05Feb 21, 2025
Change
4.7598.96%
Bid-
Ask2.7
volume16
Intrest13
Strike
575
575
Last Price10.89Feb 21, 2025
Change
8.75408.88%
Bid6.4
Ask14.2
volume61
Intrest196
Last Price0.2Feb 21, 2025
Change
4.896%
Bid-
Ask0.15
volume148
Intrest26
Strike
577.5
577.5
Last Price6.58Feb 21, 2025
Change
0.589.67%
Bid7.5
Ask16.9
volume13
Intrest35
Last Price0.03Feb 21, 2025
Change
2.4998.81%
Bid-
Ask0.4
volume100
Intrest111
Strike
580
580
Last Price10.48Feb 21, 2025
Change
2.3729.22%
Bid10
Ask19.3
volume39
Intrest154
Last Price0.17Feb 21, 2025
Change
1.589.82%
Bid-
Ask4.3
volume7
Intrest30
Strike
582.5
582.5
Last Price8.25Feb 21, 2025
Change
0.11.2%
Bid12.1
Ask22
volume10
Intrest11
Last Price0.42Feb 21, 2025
Change
0.6861.82%
Bid-
Ask0.6
volume12
Intrest52
Strike
585
585
Last Price10.73Feb 21, 2025
Change
2.124.33%
Bid16
Ask23.2
volume18
Intrest138
Last Price0.15Feb 21, 2025
Change
0.7583.33%
Bid-
Ask2.5
volume25
Intrest42
Strike
587.5
587.5
Last Price11.7Feb 18, 2025
Change
00%
Bid17.8
Ask27
volume0
Intrest16
Last Price0.04Feb 21, 2025
Change
0.6193.85%
Bid-
Ask4.8
volume26
Intrest269
Strike
590
590
Last Price18.65Feb 21, 2025
Change
4.6333.02%
Bid20
Ask29.5
volume4
Intrest375
Last Price0.05Feb 21, 2025
Change
0.4289.36%
Bid-
Ask0.05
volume2
Intrest76
Strike
592.5
592.5
Last Price11.44Feb 18, 2025
Change
00%
Bid22.1
Ask32
volume0
Intrest1
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid-
Ask0.1
volume21
Intrest134
Strike
595
595
Last Price18.38Feb 21, 2025
Change
0.774.37%
Bid25
Ask34.5
volume11
Intrest185
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest110
Strike
597.5
597.5
Last Price23.9Feb 20, 2025
Change
00%
Bid27.1
Ask37
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
0.1100%
Bid-
Ask4.8
volume17
Intrest353
Strike
600
600
Last Price30.37Feb 21, 2025
Change
6.9529.68%
Bid30
Ask39.6
volume6
Intrest135
Last Price0.78Feb 21, 2025
Change
0.68680%
Bid-
Ask4.8
volume3
Intrest26
Strike
602.5
602.5
Last Price-
Change
-
Bid32.4
Ask42
volume0
Intrest0
Last Price0.48Feb 21, 2025
Change
0.37336.36%
Bid-
Ask4.8
volume2
Intrest124
Strike
605
605
Last Price27.24Feb 19, 2025
Change
00%
Bid35
Ask44.5
volume0
Intrest35
Last Price0.53Feb 21, 2025
Change
0.39278.57%
Bid-
Ask4.8
volume1
Intrest7
Strike
607.5
607.5
Last Price-
Change
-
Bid37.1
Ask47
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest447
Strike
610
610
Last Price35.99Feb 20, 2025
Change
00%
Bid40
Ask49.5
volume0
Intrest46
Last Price0.29Feb 21, 2025
Change
0.19190%
Bid-
Ask4.8
volume1
Intrest1
Strike
612.5
612.5
Last Price-
Change
-
Bid42.4
Ask52
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest102
Strike
615
615
Last Price41.8Feb 20, 2025
Change
00%
Bid45
Ask54.5
volume0
Intrest4
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
617.5
617.5
Last Price-
Change
-
Bid47.2
Ask57
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0337.5%
Bid-
Ask1
volume23
Intrest182
Strike
620
620
Last Price45.03Feb 21, 2025
Change
0.471.03%
Bid50
Ask59.5
volume9
Intrest27
Last Price0.8Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
622.5
622.5
Last Price-
Change
-
Bid52.2
Ask62
volume0
Intrest0
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest71
Strike
625
625
Last Price49.75Feb 12, 2025
Change
00%
Bid55
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid57.1
Ask67
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest295
Strike
630
630
Last Price51Feb 21, 2025
Change
6.511.3%
Bid60
Ask69.5
volume3
Intrest7
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid62.2
Ask72
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest48
Strike
635
635
Last Price33.09Jan 27, 2025
Change
00%
Bid65
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid67.2
Ask77
volume0
Intrest0
Last Price0.16Feb 21, 2025
Change
0.11220%
Bid-
Ask0.3
volume9
Intrest296
Strike
640
640
Last Price66.7Feb 20, 2025
Change
00%
Bid70
Ask79.5
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid72.2
Ask82
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest26
Strike
645
645
Last Price-
Change
-
Bid75
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid77.2
Ask87
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
0.03100%
Bid-
Ask0.05
volume1
Intrest565
Strike
650
650
Last Price76.1Feb 20, 2025
Change
00%
Bid80
Ask89.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid82.2
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid85
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid87.2
Ask97
volume0
Intrest0
Last Price0.71Feb 21, 2025
Change
0.661320%
Bid-
Ask0.05
volume1
Intrest401
Strike
660
660
Last Price40.75Dec 27, 2024
Change
00%
Bid90
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid92.2
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid95
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid97.1
Ask107
volume0
Intrest0
Last Price0.81Feb 21, 2025
Change
0.2135%
Bid-
Ask0.05
volume1
Intrest792
Strike
670
670
Last Price94.29Feb 21, 2025
Change
46.1495.83%
Bid100
Ask109.5
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid102.1
Ask111.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid105
Ask114.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.290.91%
Bid-
Ask0.25
volume1
Intrest304
Strike
680
680
Last Price90.24Feb 06, 2025
Change
00%
Bid110
Ask119.5
volume0
Intrest0
Last Price0.61Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest560
Strike
690
690
Last Price-
Change
-
Bid120
Ask129.5
volume0
Intrest0
Last Price0.14Feb 21, 2025
Change
0.7984.95%
Bid-
Ask4.8
volume2
Intrest99
Strike
700
700
Last Price-
Change
-
Bid130
Ask139.5
volume0
Intrest0
Last Price0.65Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Strike
710
710
Last Price-
Change
-
Bid140
Ask149.5
volume0
Intrest0
Last Price0.62Jan 21, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest25
Strike
720
720
Last Price-
Change
-
Bid150
Ask159.5
volume0
Intrest0
Last Price3Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
730
730
Last Price100.77Dec 30, 2024
Change
00%
Bid160
Ask169.5
volume0
Intrest0
Last Price4.6Dec 24, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
740
740
Last Price-
Change
-
Bid170
Ask179.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume7
Intrest71
Strike
750
750
Last Price-
Change
-
Bid180
Ask189.5
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
760
760
Last Price-
Change
-
Bid190
Ask199.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid200
Ask209.5
volume0
Intrest0
Last Price0.7Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid210
Ask219.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid220
Ask229.5
volume0
Intrest0
Last Price2.85Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
800
800
Last Price-
Change
-
Bid230
Ask239.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid240
Ask249.5
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
820
820
Last Price-
Change
-
Bid250
Ask259.5
volume0
Intrest0