Intuit (INTU) Options Chain & Prices $371.71 -16.03 (-4.13%) Closing price 05/13/2026 04:00 PM EasternExtended Trading$374.60 +2.89 (+0.78%) As of 08:52 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock INTU Put and Call Options List 1/21/2028 6/17/2027 3/19/2027 1/15/2027 12/18/2026 10/16/2026 9/18/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/15/2026$300.00$0.013Put2 - 2296(+0)99.57% (+12.82%)-0.00169115/15/2026$320.00$0.064Put115180337(-4)85.26% (+8.00%)-0.008395635/15/2026$330.00$0.153Put965361408(-11)78.57% (+5.68%)-0.019549405/15/2026$335.00$0.240Put3812464(+0)75.40% (+4.58%)-0.030075295/15/2026$337.50$0.302Put10 - 103(+0)73.88% (+4.05%)-0.03734225/15/2026$340.00$0.381Put27 - 19211(+0)72.39% (+3.54%)-0.046374185/15/2026$345.00$0.609Put10 - 1025(+0)69.59% (+2.60%)-0.07138415/15/2026$345.00$27.480Call2 - - 9(+0)69.60% (+2.61%)0.92880425/15/2026$347.50$0.771Put5 - 52(+0)68.30% (+2.19%)-0.08819855/15/2026$347.50$25.144Call22 - - 6(+0)68.30% (+2.19%)0.91187522 Get the Latest News and Ratings for INTU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intuit and its competitors with MarketBeat's FREE daily newsletter. 5/15/2026$350.00$0.977Put4676392(-5)67.07% (+1.80%)-0.108836225/15/2026$350.00$22.832Call25 - - 617(+0)67.06% (+1.79%)0.891067215/15/2026$352.50$1.241Put48243(+1)65.92% (+1.46%)-0.13399385/15/2026$355.00$1.569Put134850(+6)64.88% (+1.19%)-0.163531125/15/2026$357.50$1.985Put121116(+0)63.94% (+0.98%)-0.19884935/15/2026$360.00$2.499Put1234710476(+0)63.13% (+0.85%)-0.239364445/15/2026$360.00$14.355Call1 - 171(+1)63.13% (+0.85%)0.76095815/15/2026$362.50$3.123Put1910187(+5)62.46% (+0.80%)-0.28488595/15/2026$365.00$3.892Put37178265(+8)61.93% (+0.84%)-0.336127245/15/2026$367.50$4.803Put1052139(+5)61.55% (+0.98%)-0.39095855/15/2026$370.00$5.873Put862634530(-5)61.34% (+1.22%)-0.448474515/15/2026$370.00$7.739Call4521191237(+0)61.34% (+1.22%)0.553199125/15/2026$372.50$7.106Put1053110(+3)61.29% (+1.55%)-0.50708795/15/2026$372.50$6.469Call52 - 7(+0)61.29% (+1.55%)0.49490145/15/2026$375.00$8.504Put508141337196(+2)61.39% (+1.98%)-0.5651591115/15/2026$375.00$5.353Call18 - 14104(+2)61.39% (+1.98%)0.43671665/15/2026$377.50$10.060Put51101185(+11)61.65% (+2.48%)-0.621056325/15/2026$377.50$4.405Call187817(+0)61.65% (+2.48%)0.381222135/15/2026$380.00$11.764Put96238584(+9)62.05% (+3.06%)-0.673412485/15/2026$380.00$3.604Call1225524475(+1)62.05% (+3.06%)0.329239405/15/2026$382.50$13.585Put382253(+12)62.57% (+3.69%)-0.720879365/15/2026$382.50$2.940Call111725(+0)62.57% (+3.69%)0.28208885/15/2026$385.00$15.537Put30 - - 362(+5)63.21% (+4.37%)-0.763763285/15/2026$385.00$2.383Call255657(+2)63.21% (+4.38%)0.239134185/15/2026$387.50$17.592Put55 - - 203(+5)63.95% (+5.08%)-0.80145465/15/2026$387.50$1.935Call53272(+1)63.95% (+5.08%)0.20201955/15/2026$390.00$19.749Put581 - 247(+2)64.78% (+5.81%)-0.83430595/15/2026$390.00$1.567Call38212263(+14)64.77% (+5.81%)0.169586175/15/2026$392.50$21.940Put62269(+2)65.68% (+6.54%)-0.86190455/15/2026$392.50$1.267Call11 - 29(+0)65.68% (+6.55%)0.1416181Iran War Update: Trump’s Hand-Written Letter Reveals What Comes Next (Ad)Jim Rickards has uncovered what he believes is Trump's economic plan, with a key trigger date of May 15. The Financial Times estimates this move could help unleash $100 trillion in new wealth. Billionaire investors John Paulson, Ray Dalio, and Paul Tudor Jones are already said to be preparing. The window to get ahead of this may be closing.Click here to see the full details before May 155/15/2026$395.00$24.207Put91 - 171(+0)66.64% (+7.28%)-0.88544345/15/2026$395.00$1.030Call146169(-2)66.64% (+7.28%)0.11834775/15/2026$397.50$0.835Call10751568(+20)67.66% (+8.02%)0.098449115/15/2026$400.00$28.892Put52 - - 214(-6)68.72% (+8.73%)-0.92186345/15/2026$400.00$0.681Call674313551(+2)68.71% (+8.72%)0.082102165/15/2026$402.50$0.555Call4 - 2110(+8)69.81% (+9.44%)0.06826735/15/2026$405.00$33.679Put52 - 15(+0)70.93% (+10.12%)-0.94696435/15/2026$405.00$0.454Call1434016313(+3)70.93% (+10.12%)0.056884155/15/2026$407.50$0.373Call44 - - 124(+43)72.07% (+10.78%)0.04746125/15/2026$410.00$38.544Put1 - - 117(+0)73.23% (+11.42%)-0.96419615/15/2026$410.00$0.307Call93513423(+8)73.23% (+11.42%)0.03965385/15/2026$412.50$40.975Put442 - 50(-2)74.39% (+12.03%)-0.97062745/15/2026$412.50$0.254Call2 - 259(+1)74.40% (+12.05%)0.0331925/15/2026$415.00$0.211Call128167279(+0)75.58% (+12.65%)0.027833225/15/2026$420.00$48.384Put2 - - 97(+0)77.94% (+13.78%)-0.98392325/15/2026$420.00$0.146Call173121191571(-16)77.96% (+13.79%)0.019706235/15/2026$422.50$0.123Call85 - - 65(+0)79.15% (+14.33%)0.016637155/15/2026$425.00$0.103Call21 - 41(+1)80.34% (+14.86%)0.01408225/15/2026$430.00$58.350Put4 - - 71(+0)82.71% (+15.87%)-0.99298945/15/2026$430.00$0.074Call811569(+11)82.71% (+15.87%)0.0101655/15/2026$432.50$0.062Call10918(+1)83.90% (+16.35%)0.00866325/15/2026$435.00$0.053Call11 - 1033(-15)85.07% (+16.82%)0.00740335/15/2026$440.00$0.039Call7 - 3403(+0)87.40% (+17.70%)0.0054532End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ADSK Options CDNS Options CRWD Options PCTY Options WDAY Options ZM Options ZS Options CRM Options HUBS Options NOW Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:INTU) was last updated on 5/14/2026 by MarketBeat.com Staff. From Our PartnersBefore you buy SpaceX shares, consider this alternative approachSpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...Weiss Ratings | SponsoredCollect $1,170 a month from silverI've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...Investors Alley | SponsoredIs this AI lab Elon’s SpaceX lifeline?Elon Musk went from calling one AI lab 'evil' to striking a deal giving it access to SpaceX's entire Colossus ...Chaikin Analytics | SponsoredSpaceX just filed. The clock is ticking.Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...The Oxford Club | SponsoredMillionaire trader: “Buy this before May 15.”Hedge fund legend Larry Benedict - who beat the S&P 500 by 18 times in 2025 and generated $95 million for clie...Brownstone Research | SponsoredThe system holding the dollar together is gone…Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...Golden Portfolio | SponsoredMusk's acquisition pattern points to ONE stockMusk needed solar - he acquired SolarCity. Needed data - he bought Twitter. The pattern is clear: when a suppl...Behind the Markets | SponsoredElon’s Biggest Launch Ever: 15x Bigger Than SpaceXThe Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked Amer...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intuit Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Intuit With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free INTU Stock Alerts