Intuit (INTU) Options Chain & Prices

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free intu Stock Alerts

$608.38

-4.83 (-0.79%)

(As of 04/18/2024 ET)

Compare

INTU Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$490.00	$0.014	Put	10	-	10	115 (+0)	100.82% (+9.45%)	-0.001165	1
4/19/2024	$500.00	$0.018	Put	45	-	41	435 (+42)	94.29% (+3.91%)	-0.001529	9
4/19/2024	$520.00	$94.175	Call	1	1	-	57 (+0)	81.48% (-2.65%)	0.997444	1
4/19/2024	$540.00	$0.056	Put	4	-	4	208 (+0)	68.94% (-3.12%)	-0.005754	3
4/19/2024	$540.00	$74.208	Call	2	-	-	139 (-3)	68.94% (-3.14%)	0.994502	1
4/19/2024	$550.00	$0.080	Put	5	-	-	195 (+0)	62.74% (-2.25%)	-0.00869	3
Get the Latest News and Ratings for INTU and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Intuit and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$550.00	$64.235	Call	4	4	-	77 (+0)	62.74% (-2.27%)	0.99157	2
4/19/2024	$555.00	$0.098	Put	22	5	17	23 (+0)	59.66% (-1.34%)	-0.010858	4
4/19/2024	$560.00	$0.121	Put	31	-	16	332 (+4)	56.59% (+0.26%)	-0.013735	5
4/19/2024	$565.00	$0.152	Put	5	-	5	9 (+0)	53.53% (+0.41%)	-0.017624	2
4/19/2024	$570.00	$0.193	Put	1	-	1	324 (+1)	50.49% (+3.95%)	-0.022965	1
4/19/2024	$570.00	$44.354	Call	3	2	1	209 (+0)	50.49% (+3.93%)	0.977311	3
4/19/2024	$580.00	$0.333	Put	2	-	2	410 (+5)	44.47% (+4.33%)	-0.041194	2
4/19/2024	$585.00	$0.455	Put	3	2	-	126 (+33)	41.52% (+3.22%)	-0.056931	3
4/19/2024	$590.00	$0.639	Put	22	1	-	266 (+2)	38.65% (+1.77%)	-0.080559	5
4/19/2024	$590.00	$24.806	Call	2	-	-	57 (+0)	38.65% (+1.75%)	0.919843	2
4/19/2024	$595.00	$0.932	Put	6	-	-	146 (+0)	35.92% (-0.28%)	-0.116779	3
4/19/2024	$600.00	$1.415	Put	46	-	7	456 (-7)	33.43% (-1.70%)	-0.172856	16
4/19/2024	$600.00	$15.583	Call	5	3	-	185 (-1)	33.43% (-1.70%)	0.827884	4
4/19/2024	$605.00	$2.239	Put	6	1	4	154 (+1)	31.38% (-3.03%)	-0.258173	6
4/19/2024	$610.00	$3.640	Put	131	63	51	308 (-9)	30.06% (-3.61%)	-0.378419	26
4/19/2024	$610.00	$7.801	Call	28	7	11	153 (+22)	30.06% (-3.61%)	0.623456	11
4/19/2024	$615.00	$5.875	Put	21	11	4	112 (+12)	29.75% (-3.41%)	-0.522387	11
4/19/2024	$615.00	$5.027	Call	14	12	2	7 (+4)	29.75% (-3.41%)	0.480598	8
4/19/2024	$617.50	$7.339	Put	3	-	3	5 (+2)	30.00% (-3.10%)	-0.594014	3
4/19/2024	$617.50	$3.984	Call	12	3	7	5 (+4)	30.00% (-3.10%)	0.409632	8
4/19/2024	$620.00	$9.015	Put	14	1	5	242 (-3)	30.50% (-2.49%)	-0.660205	8
4/19/2024	$620.00	$3.152	Call	14	5	2	205 (-2)	30.50% (-2.49%)	0.344121	13
4/19/2024	$622.50	$10.873	Put	3	2	1	2 (+1)	31.19% (-1.64%)	-0.718633	3
4/19/2024	$622.50	$2.501	Call	9	2	3	7 (+2)	32.48% (-0.35%)	0.286353	9
4/19/2024	$625.00	$12.877	Put	2	-	-	184 (-1)	32.03% (-1.15%)	-0.768493	2
4/19/2024	$625.00	$1.995	Call	8	2	5	85 (+0)	32.03% (-1.15%)	0.237104	5
4/19/2024	$627.50	$1.604	Call	3	-	3	7 (+1)	32.99% (-0.27%)	0.196057	3
4/19/2024	$630.00	$17.204	Put	14	-	-	298 (-2)	34.03% (+0.66%)	-0.844316	5
4/19/2024	$630.00	$1.300	Call	25	23	1	291 (+13)	34.03% (+0.64%)	0.162309	6
4/19/2024	$632.50	$19.478	Put	11	-	-	53 (+0)	35.12% (+1.72%)	-0.872302	2
4/19/2024	$632.50	$1.063	Call	1	-	1	37 (+1)	35.12% (+1.70%)	0.134743	1
4/19/2024	$635.00	$0.876	Call	47	1	44	133 (+21)	36.26% (+2.31%)	0.112283	11
4/19/2024	$637.50	$0.728	Call	4	1	2	149 (+0)	37.41% (+3.41%)	0.093982	4
4/19/2024	$640.00	$0.609	Call	1	-	-	470 (-39)	38.58% (+3.89%)	0.079019	1
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
4/19/2024	$645.00	$0.435	Call	8	-	4	87 (+6)	40.93% (+5.33%)	0.056652	6
4/19/2024	$650.00	$0.318	Call	5	1	1	285 (-17)	43.27% (+6.51%)	0.041352	5
4/19/2024	$652.50	$0.274	Call	5	-	1	74 (+0)	44.43% (+5.21%)	0.035551	5
4/19/2024	$655.00	$41.250	Put	35	-	-	7 (-6)	45.58% (+4.48%)	-0.978064	2
4/19/2024	$657.50	$43.728	Put	22	-	-	8 (+0)	46.72% (+5.62%)	-0.982216	1
4/19/2024	$660.00	$46.212	Put	247	-	-	222 (-45)	47.86% (+4.27%)	-0.985751	2
4/19/2024	$660.00	$0.180	Call	1	-	-	458 (-4)	47.86% (+4.26%)	0.023111	1
4/19/2024	$662.50	$0.157	Call	1	-	1	29 (+0)	48.98% (-0.51%)	0.020162	1
4/19/2024	$665.00	$0.138	Call	2	-	-	52 (-1)	50.09% (-0.76%)	0.017642	2
4/19/2024	$670.00	$56.177	Put	190	-	-	38 (-57)	52.28% (+1.59%)	-0.995226	1
4/19/2024	$670.00	$0.108	Call	6	-	2	411 (-3)	52.28% (+1.58%)	0.013633	6
4/19/2024	$675.00	$0.085	Call	6	-	4	135 (-1)	54.42% (-1.88%)	0.010647	4
4/19/2024	$680.00	$0.068	Call	7	-	-	289 (-1)	56.52% (-3.28%)	0.008399	5
4/19/2024	$710.00	$0.020	Call	9	7	2	227 (+5)	68.26% (+10.09%)	0.002378	4
4/19/2024	$730.00	$0.010	Call	7	-	-	78 (+10)	75.38% (-2.88%)	0.001149	1

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 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Intuit (INTU) Options Chain & Prices

INTU Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info