Free Trial

Intuit (INTU) Options Chain & Prices

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free INTU Stock Alerts
$595.70
-11.29 (-1.86%)
(As of 02:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

INTU Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$480.00$0.100Put11 - 110
(+0)		67.93%
(-31.41%)		-0.0056172
5/31/2024$490.00$0.025Put1 - 12
(+0)		54.26%
(-41.87%)		-0.0019721
5/31/2024$500.00$0.075Put356 - 561
(+0)		55.40%
(-37.59%)		-0.0052378
5/31/2024$510.00$0.400Put271242
(+0)		62.75%
(-27.17%)		-0.02069310
5/31/2024$520.00$0.200Put2 - 15
(+0)		51.19%
(-35.71%)		-0.0135222
5/31/2024$540.00$0.100Put292097
(+0)		36.57%
(-44.46%)		-0.0099127
5/31/2024$550.00$0.175Put21 - 7
(+0)		34.02%
(-44.16%)		-0.0173682
5/31/2024$550.00$57.311Call2 - 22
(+0)		34.02%
(-44.16%)		0.9823272
5/31/2024$560.00$0.250Put1111112
(+0)		30.29%
(-41.84%)		-0.0263188
5/31/2024$570.00$0.500Put101320
(+3)		28.07%
(-38.01%)		-0.05107710
5/31/2024$575.00$0.450Put30121414
(+0)		24.39%
(-40.07%)		-0.05277215
5/31/2024$580.00$0.650Put128872442
(+10)		23.10%
(-40.71%)		-0.07531451
5/31/2024$585.00$1.027Put13718171
(+1)		22.65%
(-39.72%)		-0.11307337
5/31/2024$590.00$1.607Put198284535
(+22)		21.85%
(-27.50%)		-0.16654551
5/31/2024$590.00$18.783Call31 - 0
(+0)		21.56%
(-27.79%)		0.8336773
5/31/2024$595.00$2.514Put12629820
(+16)		21.30%
(-27.93%)		-0.24041666
5/31/2024$595.00$14.692Call291030
(+0)		20.98%
(-28.24%)		0.76018810
5/31/2024$600.00$3.953Put1,3999562321184
(+1124)		20.87%
(-28.40%)		-0.336943211
5/31/2024$600.00$11.130Call321770
(+0)		20.83%
(-28.07%)		0.66424420
5/31/2024$605.00$5.908Put234724146
(+43)		20.67%
(-27.13%)		-0.44644788
5/31/2024$605.00$8.081Call8724240
(+0)		21.03%
(-26.78%)		0.55558742
5/31/2024$610.00$8.391Put2851014624
(+6)		20.85%
(-27.51%)		-0.561856151
5/31/2024$610.00$5.555Call244861040
(+0)		20.40%
(-27.97%)		0.441349130
5/31/2024$612.50$9.945Put6226154
(+2)		20.55%
(-31.50%)		-0.61741243
5/31/2024$612.50$4.602Call14163470
(+0)		20.55%
(-31.50%)		0.38642473
5/31/2024$615.00$11.581Put81191327
(+3)		20.55%
(-27.70%)		-0.6712749
5/31/2024$615.00$3.730Call203135400
(+0)		20.55%
(-26.93%)		0.33333352
5/31/2024$617.50$13.283Put18759
(+4)		20.31%
(-27.06%)		-0.7243118
5/31/2024$617.50$2.920Call256441170
(+0)		20.31%
(-27.06%)		0.281254158
5/31/2024$620.00$15.171Put140281052
(+32)		20.28%
(-23.97%)		-0.77157749
5/31/2024$620.00$2.294Call20029975
(+0)		20.35%
(-27.10%)		0.23493664
5/31/2024$622.50$17.214Put222226
(+22)		20.45%
(-26.67%)		-0.8118028
5/31/2024$622.50$1.823Call6411330
(+0)		20.22%
(-26.91%)		0.19561125
5/31/2024$625.00$19.332Put1,2115185351209
(+1054)		19.58%
(-27.79%)		-0.847908141
5/31/2024$625.00$1.425Call16772330
(+0)		20.74%
(-26.19%)		0.16048250
5/31/2024$627.50$21.574Put691 - 150
(-1)		20.94%
(-25.91%)		-0.8758522
5/31/2024$627.50$1.150Call173110
(+0)		20.94%
(-25.91%)		0.1333028
5/31/2024$630.00$23.889Put7672772
(+53)		21.45%
(-25.48%)		-0.89785852
5/31/2024$630.00$0.950Call22271756
(+0)		21.45%
(-25.11%)		0.11189255
5/31/2024$632.50$26.187Put11821103
(+102)		21.53%
(-25.15%)		-0.92137911
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
5/31/2024$632.50$0.726Call25 - 60
(+0)		21.53%
(-25.15%)		0.08941311
5/31/2024$635.00$28.579Put12311169
(+156)		22.05%
(-24.56%)		-0.93641914
5/31/2024$635.00$0.601Call17841
(+0)		22.05%
(-24.56%)		0.07489614
5/31/2024$637.50$30.996Put101 - 4
(+3)		22.59%
(-25.73%)		-0.9488039
5/31/2024$637.50$0.501Call4310
(+0)		22.68%
(-25.64%)		0.0629753
5/31/2024$640.00$33.437Put5825865
(+46)		23.20%
(-25.18%)		-0.9584630
5/31/2024$640.00$0.425Call74174041
(+4)		23.20%
(-23.13%)		0.05364224
5/31/2024$642.50$36.169Put9 - - 13
(+12)		27.29%
(-18.96%)		-0.9375074
5/31/2024$642.50$0.700Call2 - 10
(+0)		27.29%
(-18.96%)		0.0713832
5/31/2024$645.00$38.540Put2311230
(+17)		27.27%
(-19.16%)		-0.95135611
5/31/2024$645.00$0.550Call10110
(+0)		27.27%
(-19.16%)		0.058288
5/31/2024$647.50$41.171Put111 - 9
(+6)		30.13%
(-16.22%)		-0.9423977
5/31/2024$650.00$43.439Put40141861
(+45)		28.50%
(-17.94%)		-0.96495721
5/31/2024$650.00$0.425Call19149113165
(-25)		28.50%
(-19.05%)		0.04507678
5/31/2024$655.00$48.279Put2 - - 59
(+45)		26.77%
(-20.27%)		-0.9913912
5/31/2024$655.00$0.175Call92 - 32
(+4)		26.77%
(-20.27%)		0.022033
5/31/2024$657.50$51.796Put1 - - 2
(+2)		41.48%
(-4.08%)		-0.9158691
5/31/2024$660.00$53.290Put14810517287
(+261)		29.61%
(-16.97%)		-0.98910547
5/31/2024$660.00$0.200Call3012139
(+10)		29.61%
(-16.05%)		0.02271312
5/31/2024$662.50$56.534Put124 - 9
(+9)		42.10%
(-4.12%)		-0.9324716
5/31/2024$662.50$1.097Call43 - 11
(+11)		42.10%
(-4.12%)		0.0728294
5/31/2024$665.00$58.271Put63133
(+6)		30.55%
(-15.50%)		-0.9947736
5/31/2024$667.50$0.500Call1 - 18
(+8)		38.31%
(-7.46%)		0.0403761
5/31/2024$670.00$63.271Put104 - 100
(+7)		32.68%
(-11.95%)		-0.99502210
5/31/2024$670.00$0.150Call24115143
(-3)		32.68%
(-11.95%)		0.01617613
5/31/2024$672.50$0.350Call42224
(+24)		38.32%
(-6.71%)		0.0296464
5/31/2024$675.00$68.272Put1 - 160
(+0)		34.78%
(-10.33%)		-0.9952561
5/31/2024$675.00$0.150Call3076119
(+33)		34.78%
(-11.21%)		0.01532113
5/31/2024$680.00$73.266Put4 - - 3
(+2)		35.97%
(-8.49%)		-0.9973574
5/31/2024$680.00$0.125Call142383
(+10)		35.97%
(-9.97%)		0.0126578
5/31/2024$685.00$0.100Call8 - 624
(+8)		36.91%
(-10.76%)		0.0101427
5/31/2024$690.00$0.650Call8615963
(+5)		51.22%
(+6.03%)		0.03965125
5/31/2024$695.00$88.266Put1 - - 2
(+1)		41.88%
(-3.42%)		-0.9976481
5/31/2024$695.00$0.125Call161137
(+26)		41.88%
(-3.42%)		0.0110817
5/31/2024$700.00$0.275Call83412207
(+112)		48.70%
(+4.22%)		0.01955527
5/31/2024$705.00$0.125Call16 - 1217
(+9)		45.70%
(+1.27%)		0.0102696
5/31/2024$710.00$0.075Call2051045
(+19)		44.81%
(+0.01%)		0.00660814
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:INTU) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits