Free Trial
→ HIDDEN IN THE BOOK OF GENESIS… (From Paradigm Press) (Ad) Free INTU Stock Alerts

Intuit (INTU) Options Chain & Prices

Intuit logo
$761.61 -17.86 (-2.29%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$761.67 +0.06 (+0.01%)
As of 06:49 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

INTU Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$650.00$111.606Call1 - - 1
(+0)		101.27%
(+38.48%)		0.999041
8/8/2025$715.00$0.229Put21 - 25
(+0)		61.13%
(+19.46%)		-0.0251432
8/8/2025$720.00$0.300Put1 - - 26
(+0)		58.05%
(+17.98%)		-0.0333651
8/8/2025$725.00$0.401Put1 - - 59
(+0)		54.97%
(+16.52%)		-0.0448441
8/8/2025$730.00$0.544Put112913
(+0)		51.92%
(+15.08%)		-0.0610763
8/8/2025$732.50$0.639Put8 - 89
(+0)		50.41%
(+14.37%)		-0.0716373
8/8/2025$735.00$0.753Put3782411
(+0)		48.91%
(+13.67%)		-0.0843155
8/8/2025$740.00$1.065Put5 - - 35
(+0)		45.97%
(+12.32%)		-0.1178971
8/8/2025$742.50$1.276Put10 - - 20
(+0)		44.54%
(+11.69%)		-0.1399781
8/8/2025$745.00$1.538Put81136
(+0)		43.15%
(+11.09%)		-0.166543
8/8/2025$747.50$1.864Put3072312
(+0)		41.82%
(+10.54%)		-0.198357
8/8/2025$750.00$2.270Put113160
(+2)		40.56%
(+10.06%)		-0.2361937
8/8/2025$755.00$3.409Put185 - 25
(+3)		38.33%
(+9.35%)		-0.3322549
8/8/2025$755.00$9.958Call1 - 17
(+0)		38.33%
(+9.35%)		0.6674361
8/8/2025$757.50$4.191Put7512
(+0)		37.42%
(+9.18%)		-0.3905056
8/8/2025$757.50$8.241Call11 - 1
(+0)		37.42%
(+9.18%)		0.6091251
8/8/2025$760.00$5.148Put726313413542
(+0)		36.68%
(+9.17%)		-0.45435287
8/8/2025$760.00$6.698Call1 - - 6
(+0)		36.68%
(+9.23%)		0.5452421
8/8/2025$762.50$6.300Put52227
(+0)		36.13%
(+9.39%)		-0.5216865
8/8/2025$762.50$5.351Call2 - 11
(+0)		36.13%
(+9.34%)		0.477892
8/8/2025$765.00$7.657Put3830440
(+6)		35.81%
(+9.70%)		-0.58959214
8/8/2025$765.00$4.210Call9258
(+0)		35.81%
(+9.75%)		0.4099756
8/8/2025$767.50$9.219Put8533
(+0)		35.72%
(+10.26%)		-0.6548736
8/8/2025$767.50$3.272Call1 - 10
(+0)		35.72%
(+10.26%)		0.3446911
8/8/2025$770.00$10.969Put4740745
(+0)		35.84%
(+11.00%)		-0.71474220
8/8/2025$770.00$2.523Call82325
(+0)		35.84%
(+11.00%)		0.2848218
8/8/2025$772.50$12.883Put11 - 1039
(+0)		36.16%
(+11.90%)		-0.7673662
8/8/2025$775.00$14.933Put148540
(+0)		36.66%
(+12.91%)		-0.81202310
8/8/2025$775.00$1.489Call61123
(-5)		36.66%
(+12.91%)		0.1875395
8/8/2025$777.50$17.091Put2117
(+2)		37.30%
(+14.01%)		-0.848912
8/8/2025$777.50$1.148Call14 - 723
(+0)		37.30%
(+14.01%)		0.1506525
8/8/2025$780.00$19.332Put112313
(+1)		38.06%
(+15.17%)		-0.87880211
8/8/2025$780.00$0.890Call2673522
(-2)		38.06%
(+15.15%)		0.12076192
8/8/2025$782.50$21.636Put66 - 18
(+0)		38.91%
(+16.30%)		-0.9027376
8/8/2025$782.50$0.694Call11 - 114
(+13)		38.91%
(+16.30%)		0.0968254
8/8/2025$785.00$0.546Call31119
(-1)		39.84%
(+17.43%)		0.0777943
8/8/2025$787.50$26.372Put21121
(+0)		40.81%
(+18.52%)		-0.9368422
8/8/2025$790.00$28.784Put41 - 28
(+0)		41.83%
(+19.57%)		-0.948793
8/8/2025$790.00$0.346Call42112
(+0)		41.83%
(+19.57%)		0.0507723
8/8/2025$795.00$33.662Put1 - - 12
(+0)		43.94%
(+21.48%)		-0.9658161
$100 Trillion “AI Metal” Found in American Ghost Town (Ad)

Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could be the biggest technology story of this decade. In short, he believes what he's holding in his hand is the key to the $100 trillion AI boom… And only one company here in the U.S. can mine this obscure metal.

Click here to get the details on this virtual monopoly.
8/8/2025$795.00$0.226Call300 - 30044
(-20)		43.94%
(+21.48%)		0.0337461
8/8/2025$800.00$38.586Put3 - - 36
(+0)		46.11%
(+23.18%)		-0.9766862
8/8/2025$800.00$0.151Call54161
(+0)		46.11%
(+23.18%)		0.0228752
8/8/2025$805.00$43.537Put1 - - 15
(+0)		48.31%
(+24.67%)		-0.9837521
8/8/2025$810.00$0.073Call2 - 230
(+0)		50.51%
(+26.08%)		0.0111292
8/8/2025$815.00$0.053Call10 - 1016
(+0)		52.71%
(+27.35%)		0.0079691
8/8/2025$817.50$0.045Call2 - - 5
(+0)		53.80%
(+27.96%)		0.0067822
8/8/2025$820.00$0.038Call1 - 162
(+0)		54.89%
(+28.55%)		0.0057931
8/8/2025$822.50$0.033Call2 - - 3
(+0)		55.97%
(+29.08%)		0.0049672
8/8/2025$825.00$63.454Put2 - 12
(+0)		57.04%
(+29.65%)		-0.9952892
8/8/2025$835.00$73.438Put2 - - 2
(+0)		61.28%
(+31.80%)		-0.997152
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 8/8/2025 by MarketBeat.com Staff
From Our Partners
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Critical AI announcement set to ignite AI 2.0
A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...
Timothy Sykes | Sponsored
Trump’s new nightmare
According to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...
Porter & Company | Sponsored