S&P 500   5,081.63 (+0.23%)
DOW   38,898.63 (-0.13%)
QQQ   437.93 (+0.61%)
AAPL   180.03 (-0.77%)
MSFT   409.55 (+0.45%)
META   489.05 (+1.04%)
GOOGL   137.24 (+0.63%)
AMZN   174.95 (+1.03%)
TSLA   199.87 (-1.07%)
NVDA   792.80 (+2.08%)
NIO   5.67 (+4.42%)
AMD   190.45 (+7.88%)
BABA   74.06 (-0.71%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.85 (+0.16%)
CGC   3.27 (-2.68%)
GE   156.02 (+0.26%)
DIS   111.23 (+0.39%)
AMC   4.29 (-14.03%)
PFE   26.77 (-1.00%)
PYPL   60.23 (-0.03%)
XOM   104.55 (+0.22%)
S&P 500   5,081.63 (+0.23%)
DOW   38,898.63 (-0.13%)
QQQ   437.93 (+0.61%)
AAPL   180.03 (-0.77%)
MSFT   409.55 (+0.45%)
META   489.05 (+1.04%)
GOOGL   137.24 (+0.63%)
AMZN   174.95 (+1.03%)
TSLA   199.87 (-1.07%)
NVDA   792.80 (+2.08%)
NIO   5.67 (+4.42%)
AMD   190.45 (+7.88%)
BABA   74.06 (-0.71%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.85 (+0.16%)
CGC   3.27 (-2.68%)
GE   156.02 (+0.26%)
DIS   111.23 (+0.39%)
AMC   4.29 (-14.03%)
PFE   26.77 (-1.00%)
PYPL   60.23 (-0.03%)
XOM   104.55 (+0.22%)
S&P 500   5,081.63 (+0.23%)
DOW   38,898.63 (-0.13%)
QQQ   437.93 (+0.61%)
AAPL   180.03 (-0.77%)
MSFT   409.55 (+0.45%)
META   489.05 (+1.04%)
GOOGL   137.24 (+0.63%)
AMZN   174.95 (+1.03%)
TSLA   199.87 (-1.07%)
NVDA   792.80 (+2.08%)
NIO   5.67 (+4.42%)
AMD   190.45 (+7.88%)
BABA   74.06 (-0.71%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.85 (+0.16%)
CGC   3.27 (-2.68%)
GE   156.02 (+0.26%)
DIS   111.23 (+0.39%)
AMC   4.29 (-14.03%)
PFE   26.77 (-1.00%)
PYPL   60.23 (-0.03%)
XOM   104.55 (+0.22%)
S&P 500   5,081.63 (+0.23%)
DOW   38,898.63 (-0.13%)
QQQ   437.93 (+0.61%)
AAPL   180.03 (-0.77%)
MSFT   409.55 (+0.45%)
META   489.05 (+1.04%)
GOOGL   137.24 (+0.63%)
AMZN   174.95 (+1.03%)
TSLA   199.87 (-1.07%)
NVDA   792.80 (+2.08%)
NIO   5.67 (+4.42%)
AMD   190.45 (+7.88%)
BABA   74.06 (-0.71%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.85 (+0.16%)
CGC   3.27 (-2.68%)
GE   156.02 (+0.26%)
DIS   111.23 (+0.39%)
AMC   4.29 (-14.03%)
PFE   26.77 (-1.00%)
PYPL   60.23 (-0.03%)
XOM   104.55 (+0.22%)

Intuit (INTU) Options Chain & Prices

$663.99
+4.83 (+0.73%)
(As of 02:33 PM ET)

INTU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/1/2024$600.00$0.250Put22 - 59
(-1)
63.61%
(+17.09%)
-0.0220232
3/1/2024$605.00$0.100Put5 - 599
(+2)
51.53%
(+7.00%)
-0.0118563
3/1/2024$615.00$0.125Put109181
(+0)
44.26%
(+3.58%)
-0.0165553
3/1/2024$620.00$0.150Put1010 - 114
(-1)
40.92%
(+2.12%)
-0.0208371
3/1/2024$625.00$34.726Call1 - 11
(+0)
38.82%
(+1.85%)
0.9693021
3/1/2024$627.50$0.225Put1 - - 21
(+0)
36.45%
(+0.37%)
-0.0328421
3/1/2024$630.00$0.275Put1 - - 112
(-60)
35.29%
(+0.10%)
-0.0401561
3/1/2024$630.00$29.793Call1 - 120
(-4)
35.26%
(+0.07%)
0.9602251
3/1/2024$632.50$0.350Put10 - 516
(+0)
34.38%
(+0.05%)
-0.0504965
3/1/2024$635.00$0.450Put25232126
(-14)
33.53%
(+0.03%)
-0.06382511
3/1/2024$640.00$0.775Put1263148
(+19)
32.14%
(+0.25%)
-0.1039798
3/1/2024$640.00$20.280Call11 - 49
(+0)
32.12%
(+0.23%)
0.8966121
3/1/2024$642.50$0.974Put31 - 11
(+2)
31.07%
(-0.07%)
-0.1286953
3/1/2024$645.00$1.302Put393559
(+4)
30.65%
(+0.22%)
-0.16400721
3/1/2024$645.00$15.806Call22 - 32
(+0)
30.65%
(+0.22%)
0.836911
3/1/2024$647.50$1.703Put51 - 624
(+8)
30.13%
(+0.36%)
-0.20504120
3/1/2024$650.00$2.246Put213153
(+14)
29.83%
(+0.67%)
-0.2550611
3/1/2024$652.50$9.926Call1 - - 18
(+0)
29.55%
(+0.93%)
0.6895561
3/1/2024$655.00$3.737Put52 - 2980
(-2)
28.92%
(+0.77%)
-0.37467420
3/1/2024$657.50$4.787Put61 - 41
(+12)
29.23%
(+1.46%)
-0.4428085
3/1/2024$657.50$6.778Call52341
(+0)
29.23%
(+1.46%)
0.5600155
3/1/2024$660.00$5.987Put128284
(+24)
29.15%
(+1.67%)
-0.5124438
3/1/2024$660.00$5.471Call741054134
(-1)
29.15%
(+1.67%)
0.49106921
3/1/2024$665.00$3.379Call341210164
(+5)
29.03%
(+1.78%)
0.35582814
3/1/2024$670.00$12.631Put137520
(+1)
29.84%
(+2.41%)
-0.7632664
3/1/2024$670.00$2.072Call44623133
(-3)
29.82%
(+2.39%)
0.24394426
3/1/2024$675.00$16.779Put199 - 4
(+0)
30.42%
(+2.42%)
-0.8519393
3/1/2024$675.00$1.200Call39165117
(-8)
30.38%
(+2.39%)
0.15736922
3/1/2024$680.00$0.675Call742732405
(+1)
31.14%
(+2.28%)
0.09675825
3/1/2024$685.00$0.425Call61354
(+7)
32.79%
(+2.85%)
0.063016
3/1/2024$690.00$0.275Call2391283
(+7)
34.56%
(+3.42%)
0.04160311
3/1/2024$700.00$0.150Call8 - 3263
(+32)
39.25%
(+5.52%)
0.0220267
3/1/2024$705.00$0.125Call6 - - 198
(-2)
42.05%
(+7.00%)
0.0176745
3/1/2024$710.00$0.100Call7 - 264
(+0)
44.45%
(+8.08%)
0.0138223
3/1/2024$715.00$0.085Call6 - 655
(-1)
47.08%
(+9.40%)
0.0113223
3/1/2024$720.00$0.073Call4 - - 40
(-1)
49.66%
(+10.68%)
0.0094472
3/1/2024$725.00$0.064Call4 - - 20
(+0)
52.21%
(+11.96%)
0.0080072
3/1/2024$730.00$0.056Call5 - - 21
(+0)
54.76%
(+13.24%)
0.0068781
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:INTU) was last updated on 2/29/2024 by MarketBeat.com Staff