Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

INTUIT INC (INTU) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
INTU INTUIT INC   0.273 0.248 629.27 15.23
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 3.30 10.70 7.30 0.00 2 34  W   622.5 INTU 0.00 0.60 0.31 0.00 10 41  W  
INTU 2.15 8.20 6.03 0.00 1 33  W   625 INTU 0.00 0.60 0.01 0.00 13 25  W  
INTU 0.40 5.50 2.83 0.00 18 18  W   627.5 INTU 0.00 0.15 0.05 0.00 11 29  W  
INTU 0.00 0.40 0.40 0.00 31 58  W   630 INTU 0.00 1.55 1.03 0.00 5 47  W  
INTU 0.00 0.45 0.10 0.00 34 49  W   632.5 INTU 1.65 7.40 2.50 0.00 1 38  W  
INTU 0.00 0.35 0.05 0.00 18 78  W   635 INTU 3.00 8.20 7.50 0.00 1 41  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 12.30 13.70 13.08 12.36 1 3  W   622.5 INTU 5.50 6.00 5.60 4.69 3 19  W  
INTU 10.60 12.40 11.20 10.81 1 8  W   625 INTU 6.50 7.60 6.72 5.64 10 16  W  
INTU 10.00 10.80 10.31 9.38 3 18  W   627.5 INTU 7.60 8.10 7.97 6.71 3 9  W  
INTU 8.80 9.20 8.80 8.08 40 32  W   630 INTU 8.80 9.50 8.34 7.90 6 19  W  
INTU 7.60 8.10 7.90 6.90 8 6  W   632.5 INTU 10.10 10.80 9.40 9.22 1 13  W  
INTU 6.50 7.10 6.80 5.84 8 2  W   635 INTU 11.50 12.30 10.90 10.66 1 10  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 16.10 20.70 10.30 17.95 0 9  S   622.5 INTU 9.10 9.50 11.40 6.99 0 6  S  
INTU 15.40 18.90 16.13 16.41 2 15  S   625 INTU 8.00 10.50 18.67 7.93 0 60  S  
INTU 14.10 15.30 14.10 14.95 8 17  S   627.5 INTU 11.20 11.60 11.30 8.95 3 10  S  
INTU 13.00 13.70 13.90 13.57 10 150  S   630 INTU 12.40 13.10 12.70 10.05 8 277  S  
INTU 10.50 11.20 10.30 11.06 2 62  S   635 INTU 15.00 15.80 15.70 12.51 1 31  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 20.80 22.50 22.40 19.58 4 59  W   630 INTU 18.90 21.80 20.85 10.31 1 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 22.60 24.10 22.50 26.82 1 2  W   630 INTU 20.80 22.30 0.00 9.44 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 24.50 26.50 0.00 35.67 0 0  W   630 INTU 22.00 23.80 0.00 7.92 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 26.10 29.20 21.88 46.39 0 1  W   630 INTU 22.70 26.10 0.00 6.15 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 29.20 29.80 20.10 59.16 0 105  S   630 INTU 25.50 26.30 30.96 4.41 2 144  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 35.30 36.30 35.60 129.75 6 78  S   630 INTU 30.10 30.90 29.80 0.50 4 85  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.