Free Trial

Intuit (INTU) Options Chain & Prices

→ The 7th Trillion Dollar Company? (From The Oxford Club) (Ad)
Free INTU Stock Alerts
$596.34
-10.65 (-1.75%)
(As of 03:39 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
The 7th Trillion Dollar Company? (Ad)

There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?

This company just signed a MASSIVE deal with Apple.
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
5/31/2024$715.00$0.100Call4 - 353
(+6)		48.12%
(+5.86%)		0.0080374
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
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace