$615.30
0.440.07%
At close: -
$614.50
-0.80-0.13%
After Hours: 6:18 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
-
Bid273.4
Ask280
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid263.4
Ask270
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid253.5
Ask260
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid243.4
Ask249.9
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid233.4
Ask240
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid223.4
Ask230
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid213.5
Ask220
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid203.7
Ask210
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid191.4
Ask199.9
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid181.4
Ask190
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price151.2Feb 10, 2025
Change
00%
Bid173.5
Ask180
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid161.5
Ask170
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid151.4
Ask160
volume0
Intrest0
Strike
460
460
Last Price0.3Mar 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid141.4
Ask150
volume0
Intrest0
Strike
470
470
Last Price0.08Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid131.5
Ask139.9
volume0
Intrest0
Strike
480
480
Last Price3.99Feb 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid121.4
Ask130
volume0
Intrest0
Strike
490
490
Last Price0.86Mar 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid113.5
Ask120
volume0
Intrest0
Strike
500
500
Last Price0.4Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest89
Last Price-
Change
-
Bid108.5
Ask115
volume0
Intrest0
Strike
505
505
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid104
Ask112.5
volume0
Intrest0
Strike
507.5
507.5
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Last Price-
Change
-
Bid101.5
Ask110
volume0
Intrest0
Strike
510
510
Last Price0.02Mar 27, 2025
Change
0.0675%
Bid-
Ask0.1
volume4
Intrest71
Last Price-
Change
-
Bid100
Ask107.5
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid98.5
Ask105
volume0
Intrest0
Strike
515
515
Last Price0.09Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid94
Ask101.5
volume0
Intrest0
Strike
517.5
517.5
Last Price0.14Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid93.5
Ask100
volume0
Intrest0
Strike
520
520
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price-
Change
-
Bid89
Ask97.5
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid88.5
Ask95
volume0
Intrest0
Strike
525
525
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest85
Last Price-
Change
-
Bid84
Ask92.5
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid83.5
Ask89.9
volume0
Intrest0
Strike
530
530
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price-
Change
-
Bid79.1
Ask87.3
volume0
Intrest0
Strike
532.5
532.5
Last Price0.22Mar 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid78.5
Ask85
volume0
Intrest0
Strike
535
535
Last Price0.13Mar 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Last Price-
Change
-
Bid74
Ask82.6
volume0
Intrest0
Strike
537.5
537.5
Last Price0.12Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price55.68Mar 14, 2025
Change
00%
Bid72.1
Ask80
volume0
Intrest39
Strike
540
540
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid69.4
Ask77.6
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid68.6
Ask75
volume0
Intrest0
Strike
545
545
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid64
Ask72.5
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price46.8Mar 14, 2025
Change
00%
Bid63.5
Ask70
volume0
Intrest39
Strike
550
550
Last Price0.05Mar 27, 2025
Change
0.0550%
Bid-
Ask0.1
volume3
Intrest83
Last Price-
Change
-
Bid59
Ask67.5
volume0
Intrest0
Strike
552.5
552.5
Last Price0.04Mar 27, 2025
Change
0.0120%
Bid-
Ask0.15
volume12
Intrest12
Last Price-
Change
-
Bid58.6
Ask64
volume0
Intrest0
Strike
555
555
Last Price0.95Mar 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price-
Change
-
Bid54
Ask62.6
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price60Mar 27, 2025
Change
17.641.51%
Bid53.5
Ask60
volume1
Intrest3
Strike
560
560
Last Price0.03Mar 27, 2025
Change
0.1785%
Bid-
Ask0.05
volume1
Intrest40
Last Price-
Change
-
Bid49
Ask57.5
volume0
Intrest0
Strike
562.5
562.5
Last Price1.03Mar 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest17
Last Price37.9Mar 14, 2025
Change
00%
Bid47
Ask54.9
volume0
Intrest1
Strike
565
565
Last Price0.2Mar 25, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest60
Last Price29.81Mar 21, 2025
Change
00%
Bid44.2
Ask52.6
volume0
Intrest3
Strike
567.5
567.5
Last Price0.2Mar 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest23
Last Price45.21Mar 26, 2025
Change
00%
Bid43.5
Ask50
volume0
Intrest13
Strike
570
570
Last Price0.05Mar 27, 2025
Change
0.4289.36%
Bid-
Ask0.7
volume10
Intrest78
Last Price31.7Mar 14, 2025
Change
00%
Bid39
Ask47.6
volume0
Intrest11
Strike
572.5
572.5
Last Price0.05Mar 27, 2025
Change
0.5191.07%
Bid-
Ask0.9
volume2
Intrest19
Last Price39.74Mar 26, 2025
Change
00%
Bid38.5
Ask44
volume0
Intrest4
Strike
575
575
Last Price0.06Mar 27, 2025
Change
0.4287.5%
Bid-
Ask0.15
volume5
Intrest47
Last Price-
Change
-
Bid34.7
Ask41.6
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price35.37Mar 26, 2025
Change
00%
Bid32.7
Ask39.2
volume0
Intrest4
Strike
580
580
Last Price0.05Mar 27, 2025
Change
0.280%
Bid-
Ask0.85
volume3
Intrest213
Last Price24.6Mar 20, 2025
Change
00%
Bid29.8
Ask35.1
volume0
Intrest7
Strike
582.5
582.5
Last Price0.55Mar 26, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price20.4Mar 20, 2025
Change
00%
Bid27.2
Ask34.6
volume0
Intrest3
Strike
585
585
Last Price0.25Mar 26, 2025
Change
00%
Bid0.05
Ask0.9
volume0
Intrest15
Last Price19.8Mar 20, 2025
Change
00%
Bid25.6
Ask32.1
volume0
Intrest4
Strike
587.5
587.5
Last Price0.4Mar 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Last Price28.6Mar 26, 2025
Change
00%
Bid23.8
Ask29.9
volume0
Intrest27
Strike
590
590
Last Price0.33Mar 27, 2025
Change
0.025.71%
Bid-
Ask0.2
volume1
Intrest73
Last Price19.67Mar 19, 2025
Change
00%
Bid20.4
Ask26.9
volume0
Intrest4
Strike
592.5
592.5
Last Price0.56Mar 26, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest24
Last Price8.2Mar 21, 2025
Change
00%
Bid17.9
Ask24.4
volume0
Intrest1
Strike
595
595
Last Price0.33Mar 27, 2025
Change
0.347.62%
Bid-
Ask0.35
volume2
Intrest28
Last Price19.5Mar 27, 2025
Change
1.810.17%
Bid16
Ask20.8
volume1
Intrest6
Strike
597.5
597.5
Last Price0.32Mar 27, 2025
Change
0.5864.44%
Bid0.15
Ask0.35
volume100
Intrest13
Last Price16.63Mar 26, 2025
Change
00%
Bid13.8
Ask18.1
volume0
Intrest55
Strike
600
600
Last Price0.25Mar 27, 2025
Change
0.773.68%
Bid0.05
Ask0.45
volume220
Intrest97
Last Price15Mar 25, 2025
Change
00%
Bid11.8
Ask17
volume0
Intrest62
Strike
602.5
602.5
Last Price0.55Mar 27, 2025
Change
0.3740.22%
Bid0.35
Ask0.6
volume21
Intrest131
Last Price12.4Mar 27, 2025
Change
0.352.75%
Bid10
Ask13.2
volume1
Intrest16
Strike
605
605
Last Price0.82Mar 27, 2025
Change
1.6867.2%
Bid0.1
Ask1.4
volume3
Intrest28
Last Price9.6Mar 24, 2025
Change
00%
Bid7.8
Ask10.7
volume0
Intrest183
Strike
607.5
607.5
Last Price1.2Mar 27, 2025
Change
1.7359.04%
Bid0.2
Ask2.05
volume11
Intrest78
Last Price7.2Mar 27, 2025
Change
0.546.98%
Bid5.7
Ask8.2
volume4
Intrest289
Strike
610
610
Last Price1.08Mar 27, 2025
Change
2.5270%
Bid0.7
Ask1.75
volume36
Intrest69
Last Price8.15Mar 27, 2025
Change
1.0511.41%
Bid4.7
Ask6.4
volume1
Intrest11
Strike
612.5
612.5
Last Price2.52Mar 27, 2025
Change
2.0845.22%
Bid1.05
Ask5
volume17
Intrest10
Last Price3.9Mar 27, 2025
Change
2.135%
Bid3.3
Ask4.7
volume5
Intrest22
Strike
615
615
Last Price3.3Mar 27, 2025
Change
2.240%
Bid2.65
Ask4.4
volume3
Intrest14
Last Price3Mar 27, 2025
Change
2.242.31%
Bid1.1
Ask3.9
volume8
Intrest26
Strike
617.5
617.5
Last Price5.28Mar 27, 2025
Change
1.7224.57%
Bid2.55
Ask5.2
volume3
Intrest9
Last Price1.65Mar 27, 2025
Change
1.3545%
Bid1.35
Ask2.95
volume6
Intrest106
Strike
620
620
Last Price4.7Mar 27, 2025
Change
1.321.67%
Bid5.4
Ask7.1
volume1
Intrest16
Last Price1Mar 27, 2025
Change
2.1868.55%
Bid0.7
Ask2
volume4
Intrest30
Strike
622.5
622.5
Last Price6.1Mar 27, 2025
Change
3.234.41%
Bid6.9
Ask10
volume1
Intrest10
Last Price0.86Mar 27, 2025
Change
0.8449.41%
Bid0.4
Ask1
volume12
Intrest46
Strike
625
625
Last Price43.5Mar 11, 2025
Change
00%
Bid8
Ask13.7
volume0
Intrest3
Last Price0.3Mar 27, 2025
Change
0.9576%
Bid-
Ask0.75
volume6
Intrest40
Strike
627.5
627.5
Last Price-
Change
-
Bid10.5
Ask14.4
volume0
Intrest0
Last Price0.21Mar 27, 2025
Change
0.4467.69%
Bid0.05
Ask0.4
volume6
Intrest149
Strike
630
630
Last Price36.58Mar 07, 2025
Change
00%
Bid12.9
Ask17.1
volume0
Intrest5
Last Price0.33Mar 27, 2025
Change
0.1734%
Bid-
Ask1.25
volume103
Intrest57
Strike
632.5
632.5
Last Price-
Change
-
Bid15.3
Ask19.5
volume0
Intrest0
Last Price0.16Mar 27, 2025
Change
0.1242.86%
Bid-
Ask0.25
volume40
Intrest38
Strike
635
635
Last Price-
Change
-
Bid16.7
Ask21.9
volume0
Intrest0
Last Price0.31Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
637.5
637.5
Last Price41.7Mar 18, 2025
Change
00%
Bid19.2
Ask24.7
volume0
Intrest0
Last Price0.11Mar 27, 2025
Change
0.2468.57%
Bid-
Ask0.2
volume23
Intrest65
Strike
640
640
Last Price-
Change
-
Bid21.6
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid23.8
Ask30.7
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Strike
645
645
Last Price-
Change
-
Bid25.5
Ask33.2
volume0
Intrest0
Last Price0.14Mar 27, 2025
Change
0.0216.67%
Bid-
Ask0.35
volume2
Intrest2
Strike
647.5
647.5
Last Price-
Change
-
Bid28.8
Ask36
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
0.0685.71%
Bid-
Ask0.15
volume23
Intrest106
Strike
650
650
Last Price38Feb 27, 2025
Change
00%
Bid30.2
Ask36.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid33
Ask39.2
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
655
655
Last Price-
Change
-
Bid35.2
Ask41.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid37.7
Ask44.2
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
660
660
Last Price45.4Mar 05, 2025
Change
00%
Bid40.2
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid42.7
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid45.2
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid47.7
Ask54.2
volume0
Intrest0
Last Price0.62Mar 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
670
670
Last Price54.17Mar 05, 2025
Change
00%
Bid50.2
Ask56.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid52.7
Ask59.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
675
675
Last Price80.6Mar 18, 2025
Change
00%
Bid55.2
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid57.7
Ask65.7
volume0
Intrest0
Last Price0.11Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
680
680
Last Price-
Change
-
Bid60.2
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid62.7
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid65.2
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid67.8
Ask75.7
volume0
Intrest0
Last Price0.99Feb 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
690
690
Last Price-
Change
-
Bid70.2
Ask76.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid75.2
Ask81.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid80.2
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid90.2
Ask96.7
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
720
720
Last Price-
Change
-
Bid100.4
Ask106.7
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
0.7296%
Bid-
Ask0.75
volume4
Intrest6
Strike
730
730
Last Price-
Change
-
Bid110.2
Ask118.7
volume0
Intrest0
Last Price1.22Feb 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid120.2
Ask128.5
volume0
Intrest0
Last Price1.54Feb 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
750
750
Last Price-
Change
-
Bid130.2
Ask136.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid140.2
Ask146.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid150.2
Ask156.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
780
780
Last Price165.01Mar 25, 2025
Change
00%
Bid160.2
Ask166.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid170.2
Ask176.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
800
800
Last Price-
Change
-
Bid180.3
Ask186.7
volume0
Intrest0
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
810
810
Last Price-
Change
-
Bid190.2
Ask196.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid200.2
Ask206.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid210.2
Ask216.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
840
840
Last Price279.9Feb 25, 2025
Change
00%
Bid220.2
Ask228.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid230.2
Ask236.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid240.2
Ask246.7
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
870
870
Last Price-
Change
-
Bid250.2
Ask256.7
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
880
880
Last Price-
Change
-
Bid260.2
Ask266.7
volume0
Intrest0