QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
QQQ   310.34 (+1.43%)
AAPL   159.28 (+1.19%)
MSFT   273.78 (+0.57%)
META   202.16 (+2.20%)
GOOGL   104.92 (+3.66%)
AMZN   100.61 (+2.97%)
TSLA   197.58 (+7.82%)
NVDA   261.99 (+1.15%)
NIO   9.27 (+5.94%)
BABA   83.70 (+3.33%)
AMD   95.93 (-0.91%)
T   18.54 (+0.27%)
F   11.72 (+4.83%)
MU   58.63 (+1.72%)
CGC   1.97 (+5.91%)
GE   92.18 (+2.51%)
DIS   96.54 (+2.46%)
AMC   4.41 (+3.28%)
PFE   40.66 (-0.37%)
PYPL   76.72 (+4.79%)
NFLX   305.79 (+0.22%)
Top-Rated Stocks  
NASDAQ:INTU

Intuit - INTU Options Chain & Prices

$422.03
+10.19 (+2.47%)
(As of 03/21/2023 12:00 AM ET)
Add
Compare
Today's Range
$411.19
▼
$422.69
50-Day Range
$378.60
▼
$452.16
52-Week Range
$339.36
▼
$507.71
Volume
1.44 million shs
Average Volume
1.61 million shs
Market Capitalization
$118.40 billion
P/E Ratio
61.88
Dividend Yield
0.74%
Price Target
$483.53

INTU Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/24/2023$340.00$0.125Put10 - 1047
(+0)		81.18%
(-1.68%)		-0.0106331
3/24/2023$345.00$0.225Put107 - 10774
(+3)		82.25%
(+15.61%)		-0.0176678
3/24/2023$350.00$0.200Put112 - 1280
(-1)		75.17%
(+10.88%)		-0.0172834
3/24/2023$355.00$0.275Put28 - 116
(+0)		73.06%
(+4.63%)		-0.0234423
3/24/2023$360.00$0.325Put51187
(+3)		69.14%
(+9.77%)		-0.028483
3/24/2023$365.00$0.450Put1246564
(+50)		67.03%
(+11.20%)		-0.03876516
3/24/2023$370.00$0.450Put503198
(+39)		60.85%
(+8.40%)		-0.0422132
3/24/2023$375.00$0.625Put266467
(+11)		58.52%
(+6.15%)		-0.05775113
3/24/2023$380.00$0.875Put31122229
(+4)		56.28%
(+5.62%)		-0.07917713
3/24/2023$385.00$1.251Put24 - 17140
(+2)		54.38%
(+4.15%)		-0.1093967
3/24/2023$387.50$1.551Put42296
(+4)		54.08%
(+4.45%)		-0.1308144
3/24/2023$390.00$1.825Put363470
(+10)		53.02%
(+4.89%)		-0.151413
3/24/2023$392.50$2.198Put171 - 76
(+0)		52.38%
(+4.48%)		-0.1770542
3/24/2023$395.00$2.620Put31138149
(+0)		51.60%
(+3.38%)		-0.20525619
3/24/2023$397.50$3.153Put31156
(+4)		51.09%
(+4.25%)		-0.2382213
3/24/2023$400.00$3.784Put174659
(+8)		50.72%
(+4.50%)		-0.27448510
3/24/2023$400.00$16.282Call1 - - 19
(+6)		50.73%
(+4.51%)		0.7264811
3/24/2023$402.50$4.462Put121822
(+16)		50.14%
(+4.31%)		-0.3122015
3/24/2023$402.50$14.495Call5237
(-3)		50.14%
(+4.31%)		0.6888365
3/24/2023$405.00$5.172Put112534
(+6)		49.09%
(+3.60%)		-0.3522267
3/24/2023$405.00$12.704Call7 - 741
(+0)		49.09%
(+3.60%)		0.6489677
3/24/2023$407.50$6.058Put188758
(+1)		48.42%
(+2.66%)		-0.39683616
3/24/2023$407.50$11.054Call31256
(+7)		48.42%
(+2.66%)		0.6045443
3/24/2023$410.00$7.058Put162813
(-1)		47.84%
(+2.89%)		-0.44327512
3/24/2023$410.00$9.552Call1731123
(+0)		47.84%
(+2.89%)		0.558328
3/24/2023$412.50$8.139Put62412
(+3)		47.15%
(+2.17%)		-0.490763
3/24/2023$412.50$8.166Call181110
(+0)		47.15%
(+2.17%)		0.5110884
3/24/2023$415.00$6.889Call22517142
(+8)		46.61%
(+2.29%)		0.4613138
3/24/2023$417.50$5.740Call20 - 1052
(+0)		45.97%
(+2.17%)		0.4119456
3/24/2023$420.00$12.209Put21148
(+0)		45.18%
(+1.63%)		-0.6406282
3/24/2023$420.00$4.689Call3545129
(+28)		45.18%
(+1.63%)		0.36226910
3/24/2023$422.50$3.830Call14 - 1343
(+11)		44.81%
(-0.62%)		0.3152274
3/24/2023$425.00$3.229Call206166
(+0)		45.43%
(+4.27%)		0.2753379
3/24/2023$427.50$2.509Call132136
(+13)		44.43%
(+0.33%)		0.231345
3/24/2023$430.00$1.926Call128350
(+5)		43.76%
(+3.26%)		0.1908787
3/24/2023$432.50$1.530Call11 - 32
(+6)		43.83%
(+5.38%)		0.1590171
3/24/2023$435.00$1.229Call2412520
(+7)		44.17%
(+4.00%)		0.13254816
3/24/2023$440.00$28.352Put11 - 0
(+0)		44.42%
(+2.61%)		-0.9187941
3/24/2023$440.00$0.752Call155374
(+1)		44.43%
(+2.62%)		0.08823315
3/24/2023$445.00$33.082Put1 - 10
(+0)		44.79%
(+3.17%)		-0.9511351
3/24/2023$445.00$0.451Call68211766
(+14)		44.79%
(+3.17%)		0.05704231
3/24/2023$450.00$0.250Call301442
(+24)		44.74%
(-0.38%)		0.0344312
3/24/2023$460.00$0.201Call18 - 921
(+0)		52.00%
(-3.24%)		0.02499612
3/24/2023$470.00$0.150Call2 - 219
(+0)		57.97%
(+9.36%)		0.0176632
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:INTU) was last updated on 3/21/2023 by MarketBeat.com Staff