S&P 500   3,006.72 (+0.69%)
DOW   26,827.64 (+0.21%)
QQQ   193.39 (+0.89%)
AAPL   240.51 (+1.73%)
FB   189.75 (+2.10%)
MSFT   138.39 (+0.71%)
GOOGL   1,244.23 (-0.01%)
AMZN   1,785.67 (+1.60%)
CGC   20.35 (+0.69%)
NVDA   196.11 (+2.95%)
MU   45.25 (+4.09%)
BABA   173.52 (+2.60%)
GE   8.79 (-1.90%)
TSLA   253.46 (-1.36%)
AMD   32.07 (+3.52%)
T   38.23 (-0.62%)
F   9.03 (-2.80%)
ACB   3.69 (+0.27%)
PRI   125.69 (+1.75%)
NFLX   278.05 (+1.00%)
BAC   31.02 (+2.21%)
GILD   65.22 (+0.48%)
DIS   130.26 (-0.48%)
S&P 500   3,006.72 (+0.69%)
DOW   26,827.64 (+0.21%)
QQQ   193.39 (+0.89%)
AAPL   240.51 (+1.73%)
FB   189.75 (+2.10%)
MSFT   138.39 (+0.71%)
GOOGL   1,244.23 (-0.01%)
AMZN   1,785.67 (+1.60%)
CGC   20.35 (+0.69%)
NVDA   196.11 (+2.95%)
MU   45.25 (+4.09%)
BABA   173.52 (+2.60%)
GE   8.79 (-1.90%)
TSLA   253.46 (-1.36%)
AMD   32.07 (+3.52%)
T   38.23 (-0.62%)
F   9.03 (-2.80%)
ACB   3.69 (+0.27%)
PRI   125.69 (+1.75%)
NFLX   278.05 (+1.00%)
BAC   31.02 (+2.21%)
GILD   65.22 (+0.48%)
DIS   130.26 (-0.48%)
Log in

Intuit Options Chain (NASDAQ:INTU)

$262.04
-0.43 (-0.16 %)
(As of 10/21/2019 04:00 PM ET)
Today's Range
$258.58
Now: $262.04
$264.50
50-Day Range
$258.39
MA: $271.37
$290.93
52-Week Range
$182.61
Now: $262.04
$295.77
Volume1.04 million shs
Average Volume1.40 million shs
Market Capitalization$68.15 billion
P/E Ratio46.96
Dividend Yield0.81%
Beta1.1

Options Chain

Intuit (NASDAQ:INTU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$320.00$0.075Call000.606271 (+0.078397)0.010278
10/25/2019$315.00$0.075Call030.564438 (+0.076033)0.010947
10/25/2019$312.50$0.075Call000.548969 (+0.073059)0.012093
10/25/2019$310.00$0.075Call030.521498 (+0.073643)0.011738
10/25/2019$307.50$0.075Call000.506576 (+0.079443)0.013243
10/25/2019$305.00$0.075Call01200.477343 (+0.071238)0.01269
10/25/2019$302.50$0.075Call000.454781 (+0.070031)0.013243
10/25/2019$300.00$0.075Call020.431871 (+0.068822)0.01386
10/25/2019$297.50$0.075Call050.408597 (+0.067618)0.014554
10/25/2019$295.00$0.075Call080.384936 (+0.06642)0.015339
10/25/2019$292.50$0.075Call0130.365039 (+0.069408)0.017279
10/25/2019$290.00$0.075Call720.336351 (+0.051825)0.017274
10/25/2019$287.50$0.075Call0120.311365 (+0.051475)0.018487
10/25/2019$285.00$0.075Call0620.285862 (+0.061813)0.019929
10/25/2019$282.50$0.075Call0270.259794 (+0.051028)0.021674
10/25/2019$280.00$0.100Call1538 (+9)0.244262 (+0.041649)0.029496
10/25/2019$277.50$0.125Call17460.22465 (+0.017321)0.03856
10/25/2019$275.00$0.275Call588 (+18)0.229806 (+0.017566)0.074523
10/25/2019$272.50$0.450Call2030 (+8)0.222146 (-0.00077)0.115675
10/25/2019$270.00$0.875Call269 (+7)0.229433 (-0.001148)0.192751
10/25/2019$267.50$1.475Call111 (+2)0.232201 (-0.007878)0.285088
10/25/2019$265.00$2.350Call16140.23661 (-0.008749)0.393563
10/25/2019$262.50$3.600Call350.247439 (-0.006873)0.507922
10/25/2019$260.00$5.150Call4100.260132 (-0.006592)0.612654
10/25/2019$257.50$6.900Call0120.270332 (+0.000907)0.703645
10/25/2019$255.00$8.850Call060.281062 (-0.001933)0.778342
10/25/2019$252.50$11.000Call120 (+1)0.29724 (+0.020317)0.833079
10/25/2019$250.00$13.200Call2040.307225 (+0.031583)0.879046
10/25/2019$247.50$15.750Call010.358483 (+0.061818)0.887232
10/25/2019$245.00$18.300Call020.409855 (+0.193044)0.893539
10/25/2019$242.50$20.650Call020.4285510.914122
10/25/2019$240.00$22.950Call000.4297110.937877
10/25/2019$237.50$25.650Call010.5120090.92623
10/25/2019$235.00$27.750Call000.449088 (-0.096428)0.965008
10/25/2019$232.50$30.550Call000.5721640.942075
10/25/2019$230.00$33.200Call000.6473870.93576
10/25/2019$227.50$35.250Call000.5665040.968872
10/25/2019$225.00$37.800Call000.6135180.968409
10/25/2019$220.00$42.850Call000.708116 (+0.151209)0.967922
10/25/2019$215.00$47.650Call000.6791750.985008
10/25/2019$210.00$52.800Call000.8397610.976021
10/25/2019$205.00$57.650Call000.8205280.987241
10/25/2019$200.00$62.750Call000.9666790.98209
10/25/2019$195.00$67.600Call000.9215060.991663
10/25/2019$320.00$57.600Put000.638832 (+0.0698)-0.988719
10/25/2019$315.00$52.500Put00
10/25/2019$312.50$50.000Put00
10/25/2019$310.00$47.650Put000.579004 (+0.02716)-0.981204
10/25/2019$307.50$44.900Put00
10/25/2019$305.00$42.450Put00
10/25/2019$302.50$40.000Put00
10/25/2019$300.00$36.950Put00
10/25/2019$297.50$34.800Put00
10/25/2019$295.00$32.250Put00
10/25/2019$292.50$29.850Put00
10/25/2019$290.00$27.300Put00
10/25/2019$287.50$24.650Put00 (-2)
10/25/2019$285.00$22.050Put00
10/25/2019$282.50$19.750Put00
10/25/2019$280.00$17.600Put24 (+2)0.24656 (+0.057611)-0.973727
10/25/2019$277.50$14.950Put02
10/25/2019$275.00$12.650Put0310.20281 (-0.004889)-0.952929
10/25/2019$272.50$10.300Put031 (+12)0.200684 (-0.014036)-0.911138
10/25/2019$270.00$8.250Put133 (+2)0.216873 (-0.010747)-0.822669
10/25/2019$267.50$6.450Put4172 (-8)0.230225 (-0.004834)-0.717649
10/25/2019$265.00$4.800Put4152 (-19)0.23406 (-0.007135)-0.609203
10/25/2019$262.50$3.500Put28163 (-7)0.243774 (-0.01055)-0.492831
10/25/2019$260.00$2.575Put43325 (+95)0.255056 (-0.002447)-0.385481
10/25/2019$257.50$1.750Put71261 (+83)0.258203 (-0.009152)-0.288974
10/25/2019$255.00$1.150Put3953 (+5)0.264822 (-0.015923)-0.207292
10/25/2019$252.50$0.700Put4250.265994 (-0.023621)-0.138936
10/25/2019$250.00$0.525Put2133270.284353 (-0.017486)-0.103173
10/25/2019$247.50$0.350Put015 (+10)0.297641 (-0.002551)-0.070906
10/25/2019$245.00$0.000Put5260.327730
10/25/2019$242.50$0.225Put000.339633 (+0.006628)-0.042784
10/25/2019$240.00$0.125Put070.341541 (-0.008321)-0.025631
10/25/2019$237.50$0.125Put0410.374008 (-0.031939)-0.023688
10/25/2019$235.00$0.125Put01610.406118 (-0.003102)-0.021872
10/25/2019$232.50$0.100Put000.424384 (-0.01558)-0.017162
10/25/2019$230.00$0.100Put0600.457619 (-0.012872)-0.01609
10/25/2019$227.50$0.075Put000.475445 (-0.02638)-0.011906
10/25/2019$225.00$0.075Put000.509414 (-0.024303)-0.011288
10/25/2019$220.00$0.075Put13 (+1)0.573759 (-0.023292)-0.01021
10/25/2019$215.00$0.075Put000.635189 (+0.0022)-0.009182
10/25/2019$210.00$0.075Put000.700433 (+0.009939)-0.008465
10/25/2019$205.00$0.075Put000.764386 (+0.012931)-0.007687
10/25/2019$200.00$0.075Put000.832731 (+0.016307)-0.007163
10/25/2019$195.00$0.075Put000.89932 (+0.019937)-0.006534
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2019 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.

Yahoo Gemini Pixel