Free Trial

Intuit (INTU) Options Chain & Prices

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free INTU Stock Alerts
$600.02
-6.97 (-1.15%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

INTU Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$490.00$0.031Put22 - 223
(+1)		80.10%
(+25.84%)		-0.0025095
5/31/2024$500.00$0.041Put110 - 110357
(+356)		74.73%
(+19.33%)		-0.00341724
5/31/2024$510.00$0.054Put2 - 226
(+24)		69.38%
(+6.63%)		-0.0047372
5/31/2024$520.00$0.073Put1 - 16
(+1)		64.03%
(+12.84%)		-0.0067061
5/31/2024$530.00$0.102Put6 - - 5
(+0)		58.68%
(+17.01%)		-0.0097342
5/31/2024$540.00$0.146Put113835
(+28)		53.31%
(+16.74%)		-0.0145724
5/31/2024$550.00$0.216Put2 - - 7
(+0)		47.91%
(+13.89%)		-0.0226632
5/31/2024$560.00$0.336Put32 - 22115
(+103)		42.49%
(+12.19%)		-0.0370098
5/31/2024$560.00$40.114Call2 - 20
(+0)		42.49%
(+12.19%)		0.9630341
5/31/2024$565.00$0.429Put3 - 11
(+0)		39.77%
(+12.30%)		-0.0483643
5/31/2024$570.00$0.560Put68491224
(+4)		37.06%
(+8.99%)		-0.06436917
5/31/2024$575.00$0.748Put72172334
(+20)		34.37%
(+9.98%)		-0.08743331
5/31/2024$580.00$1.030Put95773112
(+70)		31.73%
(+8.63%)		-0.12147541
5/31/2024$580.00$20.823Call11 - 0
(+0)		31.73%
(+8.63%)		0.8791981
5/31/2024$585.00$1.473Put10198100
(+99)		29.21%
(+6.57%)		-0.17288150
5/31/2024$590.00$2.198Put1561115144
(+109)		26.96%
(+5.10%)		-0.25067474
5/31/2024$590.00$11.988Call15433
(+3)		26.96%
(+5.40%)		0.7519149
5/31/2024$595.00$3.430Put193413586
(+66)		25.23%
(+3.93%)		-0.36417288
5/31/2024$595.00$8.206Call46281019
(+19)		26.04%
(+5.06%)		0.640731
5/31/2024$600.00$5.473Put1121522540
(-644)		26.21%
(+5.34%)		-0.50901462
5/31/2024$600.00$5.221Call101463623
(+23)		25.86%
(+5.03%)		0.49899460
5/31/2024$605.00$8.504Put65195191
(+145)		24.76%
(+4.09%)		-0.65449728
5/31/2024$605.00$3.210Call96362852
(+52)		25.03%
(+4.00%)		0.35643162
5/31/2024$610.00$12.358Put2953195
(+171)		26.07%
(+5.22%)		-0.76826218
5/31/2024$610.00$2.015Call20358105127
(+127)		25.37%
(+4.97%)		0.24414468
5/31/2024$612.50$14.492Put215847
(+43)		26.96%
(+6.41%)		-0.81078915
5/31/2024$612.50$1.625Call307211778
(+78)		26.96%
(+6.41%)		0.201856101
5/31/2024$615.00$16.715Put7 - - 66
(+39)		27.95%
(+7.41%)		-0.8452113
5/31/2024$615.00$1.327Call781039154
(+154)		27.95%
(+7.41%)		0.16756641
5/31/2024$617.50$19.006Put3 - - 19
(+10)		29.01%
(+8.70%)		-0.8727843
5/31/2024$617.50$1.098Call25022242
(+242)		29.01%
(+8.70%)		0.13990170
5/31/2024$620.00$21.346Put33 - 2387
(+35)		30.10%
(+9.82%)		-0.8950655
5/31/2024$620.00$0.918Call831341128
(+123)		30.10%
(+9.76%)		0.1175834
5/31/2024$622.50$23.721Put2120132
(+6)		31.23%
(+10.77%)		-0.9130410
5/31/2024$622.50$0.777Call2317338
(+38)		31.23%
(+11.01%)		0.0995019
5/31/2024$625.00$26.125Put3422466
(-743)		32.37%
(+12.79%)		-0.92773513
5/31/2024$625.00$0.663Call3110590
(+90)		32.37%
(+11.63%)		0.08477124
5/31/2024$627.50$28.547Put3 - - 194
(+44)		33.51%
(+12.58%)		-0.9396073
5/31/2024$627.50$0.571Call9 - 717
(+17)		33.51%
(+12.58%)		0.0726975
5/31/2024$630.00$30.986Put302285
(+13)		34.66%
(+13.21%)		-0.94957518
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
5/31/2024$630.00$0.495Call26415109
(+103)		34.66%
(+13.21%)		0.06273216
5/31/2024$632.50$33.439Put11 - - 51
(-52)		35.81%
(+14.28%)		-0.9575862
5/31/2024$632.50$0.433Call1 - - 11
(+11)		35.81%
(+14.28%)		0.0544441
5/31/2024$635.00$35.898Put34 - 2109
(-60)		36.96%
(+14.91%)		-0.96430112
5/31/2024$637.50$38.366Put8 - - 10
(+6)		38.09%
(+15.51%)		-0.9699372
5/31/2024$637.50$0.337Call2 - - 4
(+4)		38.09%
(+15.41%)		0.0416761
5/31/2024$640.00$40.841Put174437
(-28)		39.23%
(+16.03%)		-0.97449510
5/31/2024$640.00$0.299Call131 - 53
(+12)		39.23%
(+16.03%)		0.0367294
5/31/2024$642.50$43.320Put8 - - 19
(+6)		40.35%
(+13.06%)		-0.9783952
5/31/2024$645.00$45.801Put124 - 26
(-4)		41.46%
(+14.20%)		-0.9817486
5/31/2024$650.00$50.776Put1123 - 34
(-27)		43.66%
(+15.16%)		-0.98664615
5/31/2024$650.00$0.195Call18117239
(+74)		43.66%
(+15.16%)		0.02313
5/31/2024$655.00$55.757Put3 - - 53
(-6)		45.83%
(+19.06%)		-0.9902813
5/31/2024$655.00$0.161Call6 - 132
(+0)		45.83%
(+19.06%)		0.0187153
5/31/2024$660.00$60.744Put8 - - 224
(-63)		47.95%
(+18.34%)		-0.9928653
5/31/2024$660.00$0.134Call6 - 658
(+19)		47.95%
(+18.34%)		0.0153454
5/31/2024$665.00$0.113Call3 - 335
(+0)		50.04%
(+19.49%)		0.012723
5/31/2024$670.00$70.729Put5 - - 93
(-7)		52.09%
(+19.40%)		-0.9960255
5/31/2024$670.00$0.097Call2 - 2146
(+3)		52.09%
(+19.40%)		0.0106422
5/31/2024$672.50$73.226Put11 - 2
(+0)		53.10%
(+14.77%)		-0.9965911
5/31/2024$675.00$75.723Put44 - 59
(-1)		54.10%
(+19.32%)		-0.9970481
5/31/2024$675.00$0.083Call3 - 3111
(-8)		54.10%
(+19.32%)		0.0089833
5/31/2024$677.50$0.077Call3 - 323
(+0)		55.09%
(+15.46%)		0.0082783
5/31/2024$685.00$0.062Call9 - 823
(-1)		58.03%
(+21.11%)		0.0065454
5/31/2024$690.00$0.055Call7 - 578
(+15)		59.94%
(+8.72%)		0.0056443
5/31/2024$695.00$0.048Call6 - 636
(-1)		61.83%
(+19.95%)		0.0048963
5/31/2024$700.00$0.043Call35 - 31204
(-3)		63.68%
(+14.99%)		0.0042714
5/31/2024$705.00$0.038Call5 - 122
(+5)		65.51%
(+19.82%)		0.0037423
5/31/2024$710.00$0.034Call16 - 1636
(-9)		67.31%
(+22.50%)		0.0032965
5/31/2024$715.00$0.030Call127 - 12751
(-2)		69.09%
(+20.97%)		0.00291516
5/31/2024$720.00$0.027Call2 - 1198
(+7)		70.84%
(+20.93%)		0.0025892
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:INTU) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company