Free Trial

Intuit (INTU) Options Chain & Prices

Intuit logo
$628.02 +0.55 (+0.09%)
As of 02:32 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

INTU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$527.50$0.016Put13 - 1256
(+15)
79.91%
(+10.27%)
-0.0015696
5/2/2025$570.00$0.158Put5 - 568
(+0)
60.94%
(+6.82%)
-0.0159631
5/2/2025$572.50$0.184Put1 - 115
(+11)
59.84%
(+6.61%)
-0.0184991
5/2/2025$575.00$0.213Put40 - - 44
(+0)
58.74%
(+6.40%)
-0.02146211
5/2/2025$575.00$53.090Call11 - 5
(+0)
58.74%
(+6.40%)
0.9796871
5/2/2025$582.50$0.339Put11 - 0
(+0)
55.46%
(+5.77%)
-0.0337611
5/2/2025$585.00$0.397Put40 - - 8
(+0)
54.38%
(+5.56%)
-0.03935511
5/2/2025$587.50$0.466Put10 - - 0
(+0)
53.30%
(+5.34%)
-0.045925
5/2/2025$590.00$0.547Put100100 - 163
(+1)
52.22%
(+5.13%)
-0.0536251
5/2/2025$592.50$0.644Put10 - - 2
(+0)
51.16%
(+4.91%)
-0.0626765
5/2/2025$595.00$33.622Call11 - 2
(+0)
50.10%
(+4.70%)
0.9277911
5/2/2025$600.00$1.064Put1 - - 107
(+0)
48.02%
(+4.26%)
-0.1003091
5/2/2025$600.00$28.921Call51260
(-1)
48.02%
(+4.26%)
0.9007355
5/2/2025$602.50$1.261Put1 - 13
(+0)
47.01%
(+4.04%)
-0.1173371
5/2/2025$607.50$1.780Put3 - 112
(+2)
45.03%
(+3.61%)
-0.1601693
5/2/2025$610.00$2.118Put1 - - 49
(+1)
44.08%
(+3.40%)
-0.1867151
5/2/2025$612.50$2.522Put22121042
(+2)
43.15%
(+3.19%)
-0.2171665
5/2/2025$615.00$3.002Put1531126
(+1)
42.26%
(+2.99%)
-0.251797
5/2/2025$615.00$15.849Call51434
(+0)
42.26%
(+2.99%)
0.7488253
5/2/2025$617.50$3.572Put3 - - 14
(+1)
41.42%
(+3.14%)
-0.2907643
5/2/2025$620.00$4.246Put2 - 19
(+0)
40.62%
(+2.61%)
-0.3340992
5/2/2025$620.00$12.090Call811104
(-2)
40.62%
(+2.61%)
0.6662354
5/2/2025$622.50$5.038Put8128
(+6)
39.88%
(+3.93%)
-0.3815528
5/2/2025$622.50$10.381Call8 - 215
(+1)
39.88%
(+1.06%)
0.6186424
5/2/2025$625.00$5.961Put25 - - 14
(+4)
39.21%
(+2.30%)
-0.4326097
5/2/2025$625.00$8.803Call43 - 42
(-1)
39.21%
(+2.30%)
0.567432
5/2/2025$627.50$7.026Put1 - - 0
(+0)
38.61%
(+2.17%)
-0.4864311
5/2/2025$627.50$7.368Call126620
(+0)
38.61%
(+2.17%)
0.5134585
5/2/2025$630.00$8.244Put10818
(+0)
38.09%
(+2.06%)
-0.5418577
5/2/2025$630.00$6.086Call107699147
(+0)
35.52%
(-0.50%)
0.45792339
5/2/2025$632.50$4.961Call1 - 1323
(-3)
37.66%
(+1.99%)
0.4021851
5/2/2025$635.00$3.993Call1 - 125
(+16)
37.32%
(+1.95%)
0.3477621
5/2/2025$640.00$2.500Call66 - 257
(+16)
36.95%
(+1.98%)
0.2485072
5/2/2025$645.00$18.665Put9 - 90
(+0)
36.96%
(+2.13%)
-0.8309341
5/2/2025$645.00$1.513Call1 - 1215
(-115)
36.96%
(+5.08%)
0.168471
5/2/2025$650.00$23.048Put10 - - 10
(+10)
37.33%
(+2.40%)
-0.8895241
5/2/2025$670.00$42.256Put20 - - 0
(+0)
41.04%
(+3.98%)
-0.9816732
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:INTU) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners