Free Trial

Intuit (INTU) Options Chain & Prices

→ The only AI company to buy (From Porter & Company) (Ad)
Free INTU Stock Alerts
$598.28
-1.74 (-0.29%)
(As of 05/29/2024 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$510.00$0.041Put418 - 41827
(+1)		81.56%
(+12.18%)		-0.00385251
5/31/2024$515.00$0.048Put10 - 100
(+0)		78.26%-0.0045683
5/31/2024$540.00$0.109Put33102346
(+11)		61.72%
(+8.41%)		-0.0118944
5/31/2024$550.00$48.804Call2 - - 2
(+0)		55.01%
(+7.09%)		0.9819171
5/31/2024$560.00$0.252Put23 - 23135
(+20)		48.24%
(+5.75%)		-0.03079310
5/31/2024$560.00$38.900Call11 - 2
(+2)		48.23%
(+5.74%)		0.9697581
5/31/2024$570.00$0.422Put1 - - 85
(+61)		41.39%
(+4.33%)		-0.0548181
5/31/2024$575.00$0.568Put63177
(+43)		37.93%
(+3.56%)		-0.0759444
5/31/2024$580.00$0.793Put381114131
(+19)		34.51%
(+2.78%)		-0.10832911
5/31/2024$585.00$1.160Put5615599
(-1)		31.18%
(+1.97%)		-0.16012719
5/31/2024$590.00$1.803Put781722175
(+31)		28.12%
(+1.16%)		-0.24493737
5/31/2024$590.00$10.452Call22 - 15
(+12)		28.12%
(+1.16%)		0.7594341
5/31/2024$595.00$3.007Put661718148
(+62)		25.75%
(+0.52%)		-0.3802146
5/31/2024$595.00$6.630Call2517836
(+17)		25.75%
(-0.29%)		0.62911916
5/31/2024$600.00$5.213Put1607759533
(-7)		24.79%
(-1.42%)		-0.55992350
5/31/2024$600.00$3.779Call81532369
(+46)		24.79%
(-1.07%)		0.45652543
5/31/2024$605.00$8.620Put401018185
(-6)		25.64%
(+0.89%)		-0.72610514
5/31/2024$605.00$2.096Call1714810689
(+37)		25.64%
(+0.62%)		0.2956657
5/31/2024$610.00$12.847Put52712187
(-8)		27.76%
(+1.69%)		-0.83709827
5/31/2024$610.00$1.236Call26118058260
(+133)		26.50%
(+1.13%)		0.18658572
5/31/2024$612.50$15.127Put72 - 51
(+4)		29.06%
(+2.09%)		-0.8743276
5/31/2024$612.50$0.978Call291011291
(+213)		29.06%
(+2.09%)		0.14965925
5/31/2024$615.00$17.475Put271166
(+0)		30.44%
(+2.49%)		-0.9020738
5/31/2024$615.00$0.789Call944340177
(+23)		30.44%
(+2.49%)		0.12126347
5/31/2024$617.50$19.866Put43 - 16
(-3)		31.86%
(+2.86%)		-0.9234863
5/31/2024$617.50$0.647Call125597
(-145)		31.86%
(+2.86%)		0.09929911
5/31/2024$620.00$22.285Put365378
(-9)		33.32%
(+3.21%)		-0.939714
5/31/2024$620.00$0.538Call50412182
(+54)		33.32%
(+3.21%)		0.08216127
5/31/2024$622.50$24.728Put13 - - 26
(-6)		34.78%
(+3.55%)		-0.9521732
5/31/2024$622.50$0.453Call176332
(-6)		34.77%
(+3.54%)		0.068766
5/31/2024$625.00$27.182Put69324460
(-6)		36.25%
(+3.88%)		-0.96181614
5/31/2024$625.00$0.386Call324489
(-1)		36.23%
(+3.87%)		0.05796913
5/31/2024$627.50$29.650Put42 - 1191
(-3)		37.71%
(+4.19%)		-0.9693485
5/31/2024$627.50$0.331Call1411 - 21
(+4)		37.69%
(+4.18%)		0.0492825
5/31/2024$630.00$32.125Put74 - 51
(-34)		39.16%
(+4.50%)		-0.9751085
5/31/2024$630.00$0.287Call2127108
(-1)		39.15%
(+4.48%)		0.04221611
5/31/2024$632.50$0.251Call11 - 11
(+0)		40.59%
(+4.78%)		0.0364141
5/31/2024$635.00$37.090Put4 - - 48
(-61)		42.03%
(+5.07%)		-0.9835013
5/31/2024$635.00$0.220Call6 - 212
(+0)		42.02%
(+5.06%)		0.0316153
5/31/2024$637.50$39.578Put1 - - 2
(-8)		43.45%
(+5.35%)		-0.9863141
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
5/31/2024$637.50$0.195Call31 - 6
(+2)		43.44%
(+5.34%)		0.0276042
5/31/2024$640.00$42.069Put21 - 24
(-13)		44.85%
(+5.62%)		-0.9887142
5/31/2024$640.00$0.173Call121341
(-12)		44.84%
(+5.61%)		0.0242337
5/31/2024$642.50$44.560Put7 - - 4
(-15)		46.24%
(+5.89%)		-0.9907563
5/31/2024$645.00$47.054Put1 - - 12
(-14)		47.61%
(+6.15%)		-0.9922231
5/31/2024$650.00$52.046Put1 - - 1
(-33)		50.32%
(+6.66%)		-0.994441
5/31/2024$650.00$0.113Call61 - 223
(-16)		50.31%
(+6.65%)		0.0150744
5/31/2024$655.00$0.093Call4 - - 36
(+4)		52.96%
(+7.14%)		0.0121691
5/31/2024$660.00$0.078Call5 - 261
(+3)		55.56%
(+7.61%)		0.009953
5/31/2024$667.50$0.061Call2 - 28
(+0)		59.38%
(+8.32%)		0.0075061
5/31/2024$670.00$0.056Call1 - 1145
(-1)		60.62%
(+8.53%)		0.0068751
5/31/2024$672.50$0.052Call7 - 625
(+0)		61.85%
(+8.76%)		0.0063052
5/31/2024$677.50$0.045Call7 - 722
(-1)		64.29%
(+9.19%)		0.0053384
5/31/2024$680.00$0.042Call1 - 181
(+0)		65.50%
(+9.42%)		0.0049221
5/31/2024$685.00$0.037Call180 - 18021
(-2)		67.87%
(+9.85%)		0.00421315
5/31/2024$690.00$0.032Call53 - 5376
(-2)		70.21%
(+10.26%)		0.00363110
5/31/2024$695.00$0.028Call189 - 18341
(+5)		72.50%
(+10.68%)		0.0031514
5/31/2024$700.00$0.025Call61 - 59210
(+6)		74.76%
(+11.08%)		0.0027477
5/31/2024$705.00$0.022Call2 - 121
(-1)		76.98%
(+11.47%)		0.002412
5/31/2024$710.00$0.020Call2 - - 52
(+16)		79.18%
(+11.87%)		0.0021212
5/31/2024$715.00$0.018Call1 - - 166
(+115)		81.33%
(+12.24%)		0.0018791
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
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto for AI
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press