Log in

NASDAQ:INTUIntuit Options Chain and Prices

$297.64
-9.91 (-3.22 %)
(As of 07/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$296.98
Now: $297.64
$311.23
50-Day Range
$277.87
MA: $292.13
$310.38
52-Week Range
$187.68
Now: $297.64
$314.73
Volume1.38 million shs
Average Volume1.49 million shs
Market Capitalization$77.62 billion
P/E Ratio58.71
Dividend Yield0.69%
Beta1.04

Options Chain

Intuit (NASDAQ:INTU) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$410.00$0.000Call0000
(+0)
0.00
7/17/2020$400.00$0.000Call00029
(+0)
0.00
7/17/2020$390.00$0.125Call00027
(+0)
1.100090.0110350
7/17/2020$380.00$0.000Call0002
(+0)
0.00
7/17/2020$375.00$0.000Call0000
(+0)
0.00
7/17/2020$370.00$0.000Call20020105
(+0)
0.767720.02
7/17/2020$365.00$0.000Call0000
(+0)
0.00
7/17/2020$360.00$0.000Call50050134
(+0)
0.6127020.01
7/17/2020$355.00$0.000Call0000
(+0)
0.00
7/17/2020$350.00$0.000Call000154
(+0)
0.00
7/17/2020$345.00$0.000Call0000
(+0)
0.00
7/17/2020$340.00$0.075Call202104
(+0)
0.5604190.0125911
7/17/2020$335.00$0.000Call0002
(+0)
0.00
7/17/2020$330.00$0.125Call24122372
(+0)
0.485773
(+0.219997)
0.0225375
7/17/2020$327.50$0.000Call0002
(+0)
0.00
7/17/2020$325.00$0.000Call0002
(+0)
0.00
7/17/2020$322.50$0.000Call00011
(+0)
0.00
7/17/2020$320.00$0.400Call320473
(-2)
0.452295
(+0.192011)
0.0660312
7/17/2020$317.50$0.000Call193624
(+3)
0.32654
(+0.033206)
0.07
7/17/2020$315.00$0.000Call3112921
(+6)
0.320226
(+0.056436)
0.010
7/17/2020$312.50$0.000Call2118033
(+11)
0.320371
(+0.035473)
0.05
7/17/2020$310.00$1.175Call42519524
(-4)
0.405029
(+0.161215)
0.17406523
7/17/2020$307.50$0.000Call60326
(+13)
0.354297
(-0.009069)
0.03
7/17/2020$305.00$2.225Call32127
(+8)
0.403608
(+0.131095)
0.2888233
7/17/2020$302.50$4.200Call30113
(+1)
0.50556
(+0.115883)
0.3899592
7/17/2020$300.00$3.850Call1441811
(-1)
0.395842
(+0.049705)
0.4326298
7/17/2020$297.50$4.800Call1001023
(+0)
0.380516
(+0.026703)
0.5127321
7/17/2020$295.00$6.450Call00081
(+0)
0.405568
(-0.038405)
0.5914410
7/17/2020$292.50$8.550Call00065
(+0)
0.45512
(+0.011753)
0.6515880
7/17/2020$290.00$10.350Call422419
(-2)
0.467635
(-0.025179)
0.7108334
7/17/2020$287.50$12.650Call000109
(+0)
0.517981
(-0.010081)
0.7474480
7/17/2020$285.00$14.550Call000233
(+0)
0.519255
(-0.001505)
0.7954980
7/17/2020$282.50$16.850Call00063
(+0)
0.556511
(+0.035749)
0.8226150
7/17/2020$280.00$19.150Call720156
(+1)
0.58895
(-0.013346)
0.8465823
7/17/2020$277.50$21.350Call0000
(+0)
0.601134
(+0.038018)
0.8738860
7/17/2020$275.00$24.200Call0000
(+0)
0.709134
(+0.058698)
0.8649710
7/17/2020$272.50$26.350Call0000
(+0)
0.708274
(+0.079241)
0.8901540
7/17/2020$270.00$27.750Call10141
(+0)
0.4595580.9798231
7/17/2020$267.50$31.050Call0000
(+0)
0.754616
(+0.079987)
0.9179030
7/17/2020$265.00$33.050Call0000
(+0)
0.672551
(+0.005162)
0.9540160
7/17/2020$260.00$38.050Call1106
(+0)
0.761084
(+0.013041)
0.9587971
7/17/2020$255.00$43.100Call0000
(+0)
0.868925
(+0.123545)
0.9595410
7/17/2020$250.00$48.100Call0002
(+0)
0.959669
(+0.131284)
0.9629920
7/17/2020$245.00$52.750Call0000
(+0)
0.836379
(-0.059491)
0.9882970
7/17/2020$240.00$57.650Call0000
(+0)
0.710983
(-0.193414)
0.9983010
7/17/2020$235.00$62.500Call0000
(+0)
0
7/17/2020$230.00$67.600Call0000
(+0)
0
7/17/2020$225.00$72.700Call0000
(+0)
1.08188
(-0.050251)
0.9942490
7/17/2020$220.00$77.600Call0000
(+0)
0
7/17/2020$215.00$82.500Call0000
(+0)
0
7/17/2020$210.00$87.600Call0000
(+0)
0
7/17/2020$205.00$92.650Call0000
(+0)
1.15501
(-0.239233)
0.9991680
7/17/2020$200.00$97.550Call0000
(+0)
0
7/17/2020$195.00$102.750Call0000
(+0)
1.68393
(+0.35431)
0.993560
7/17/2020$190.00$107.600Call0000
(+0)
0
7/17/2020$185.00$112.500Call0000
(+0)
0
7/17/2020$180.00$117.600Call0000
(+0)
0
7/17/2020$175.00$122.550Call0000
(+0)
0
7/17/2020$170.00$127.650Call0000
(+0)
1.72664
(-0.251421)
0.9992860
7/17/2020$165.00$132.650Call0000
(+0)
1.78162
(+0.009896)
0.9994360
7/17/2020$160.00$137.600Call0000
(+0)
0
7/17/2020$155.00$142.650Call0000
(+0)
1.96113
(+0.024883)
0.9994820
7/17/2020$150.00$147.650Call0000
(+0)
2.0552
(+0.032766)
0.9995040
7/17/2020$145.00$152.600Call0000
(+0)
0
7/17/2020$140.00$157.150Call0000
(+0)
0
7/17/2020$135.00$162.600Call0000
(+0)
0
7/17/2020$130.00$167.700Call0000
(+0)
2.9098
(+0.511681)
0.9979590
7/17/2020$125.00$172.600Call0000
(+0)
0
7/17/2020$120.00$177.600Call0000
(+0)
0
7/17/2020$115.00$182.550Call0000
(+0)
0
7/17/2020$110.00$187.650Call0000
(+0)
2.94434
(+0.107466)
0.9996420
7/17/2020$105.00$192.600Call0000
(+0)
0
7/17/2020$100.00$197.600Call0000
(+0)
0
7/17/2020$410.00$112.300Put0000
(+0)
0
7/17/2020$400.00$102.400Put0000
(+0)
1.07187
(+0.771875)
-0.9959670
7/17/2020$390.00$92.250Put0000
(+0)
0
7/17/2020$380.00$82.350Put0000
(+0)
0
7/17/2020$375.00$77.200Put0000
(+0)
0
7/17/2020$370.00$72.350Put0000
(+0)
0
7/17/2020$365.00$67.950Put0000
(+0)
1.10969
(+0.7267)
-0.9571840
7/17/2020$360.00$62.550Put0000
(+0)
0.87022
(+0.399601)
-0.9806710
7/17/2020$355.00$57.400Put0000
(+0)
0.675391
(+0.242399)
-0.9940110
7/17/2020$350.00$52.350Put0000
(+0)
0
7/17/2020$345.00$47.200Put0000
(+0)
0
7/17/2020$340.00$42.300Put0001
(+0)
0
7/17/2020$335.00$37.900Put0000
(+0)
0.706021
(+0.42438)
-0.9420590
7/17/2020$330.00$32.250Put0004
(+0)
0
7/17/2020$327.50$30.500Put0000
(+0)
0.63004
(+0.343321)
-0.9255510
7/17/2020$325.00$28.200Put0000
(+0)
0.623779
(+0.299951)
-0.9065370
7/17/2020$322.50$25.700Put0000
(+0)
0.582384
(+0.276915)
-0.9012050
7/17/2020$320.00$22.400Put0003
(+0)
0.312639
(+0.117294)
-0.9879920
7/17/2020$317.50$21.000Put0000
(+0)
0.551525
(+0.245861)
-0.8655450
7/17/2020$315.00$18.700Put0001
(+0)
0.527892
(+0.231017)
-0.8425280
7/17/2020$312.50$17.000Put00054
(+0)
0.571412
(+0.261995)
-0.7844790
7/17/2020$310.00$12.950Put158773
(+1)
0.326253
(+0.075014)
-0.8810894
7/17/2020$307.50$12.050Put1107
(+0)
0.462819
(+0.10234)
-0.7431441
7/17/2020$305.00$9.100Put65029
(-1)
0.35647
(+0.088727)
-0.7385773
7/17/2020$302.50$8.800Put42020
(+3)
0.484499
(+0.094821)
-0.6166643
7/17/2020$300.00$6.650Put1652121
(+0)
0.428271
(+0.096322)
-0.56074911
7/17/2020$297.50$6.300Put1312140
(+3)
0.516139
(+0.163473)
-0.4858076
7/17/2020$295.00$4.100Put50099
(-3)
0.426217
(-0.046157)
-0.4121713
7/17/2020$292.50$4.400Put00023
(+13)
0.540163
(+0.149534)
-0.3673740
7/17/2020$290.00$3.725Put201454
(+39)
0.55977
(+0.158301)
-0.3177432
7/17/2020$287.50$2.000Put2702279
(+16)
0.468329
(+0.031918)
-0.2296918
7/17/2020$285.00$0.000Put50549
(+18)
0.47928
(+0.018897)
0.01
7/17/2020$282.50$0.000Put00063
(+11)
0.00
7/17/2020$280.00$1.125Put3815151258
(+0)
0.539355-0.12997411
7/17/2020$277.50$0.000Put00010
(+0)
0.00
7/17/2020$275.00$0.000Put00071
(+0)
0.00
7/17/2020$272.50$0.000Put0000
(+0)
0.00
7/17/2020$270.00$0.450Put252411094
(+0)
0.598145
(+0.051717)
-0.0546695
7/17/2020$267.50$0.000Put00010
(+0)
0.00
7/17/2020$265.00$0.000Put20050
(+0)
0.825539
(+0.169574)
0.01
7/17/2020$260.00$0.425Put000954
(+0)
0.766992
(+0.067731)
-0.0415070
7/17/2020$255.00$0.000Put1010
(+0)
0.9555220.01
7/17/2020$250.00$0.000Put50046771
(-22)
0.962543
(+0.195839)
0.03
7/17/2020$245.00$0.000Put0000
(+0)
0.00
7/17/2020$240.00$0.525Put860454
(-22)
1.17726
(+0.194703)
-0.0339148
7/17/2020$235.00$0.000Put0000
(+0)
0.00
7/17/2020$230.00$0.000Put1001089
(+1)
1.25166
(+0.088535)
0.01
7/17/2020$225.00$0.000Put0000
(+0)
0.00
7/17/2020$220.00$0.000Put602250
(-2)
1.46817
(+0.146472)
0.05
7/17/2020$215.00$0.000Put4000
(+0)
1.449580.04
7/17/2020$210.00$0.100Put10087
(+0)
1.4019-0.0065321
7/17/2020$205.00$0.000Put0000
(+0)
0.00
7/17/2020$200.00$0.000Put00068
(+0)
0.00
7/17/2020$195.00$0.000Put00051
(+0)
0.00
7/17/2020$190.00$0.000Put00032
(+0)
0.00
7/17/2020$185.00$0.000Put0008
(+0)
0.00
7/17/2020$180.00$0.000Put00044
(+0)
0.00
7/17/2020$175.00$0.000Put0002
(+0)
0.00
7/17/2020$170.00$0.000Put00021
(+0)
0.00
7/17/2020$165.00$0.025Put00028
(+0)
1.98081-0.0012670
7/17/2020$160.00$0.000Put0007
(+0)
0.00
7/17/2020$155.00$0.000Put00010
(+0)
0.00
7/17/2020$150.00$0.000Put00038
(+0)
0.00
7/17/2020$145.00$0.000Put0007
(+0)
0.00
7/17/2020$140.00$0.000Put0006
(+0)
0.00
7/17/2020$135.00$0.000Put0002
(+0)
0.00
7/17/2020$130.00$0.000Put00012
(+0)
0.00
7/17/2020$125.00$0.000Put0000
(+0)
0.00
7/17/2020$120.00$0.000Put0000
(+0)
0.00
7/17/2020$115.00$0.000Put0000
(+0)
0.00
7/17/2020$110.00$0.000Put0000
(+0)
0.00
7/17/2020$105.00$0.000Put0000
(+0)
0.00
7/17/2020$100.00$0.000Put0004
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.