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   0.281 0.251 626.39 -9.10
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
INTU 9.10 14.40 8.60 0.00 5 66  W   620 INTU 2.65 3.80 3.30 0.00 167 67  W  
INTU 7.80 8.50 7.70 0.00 14 66  W   622.5 INTU 3.40 4.50 4.00 0.00 13 55  W  
INTU 5.80 9.00 7.00 0.00 10 74  W   625 INTU 4.50 5.40 3.30 0.00 157 35  W  
INTU 4.90 5.70 5.00 0.00 22 57  W   627.5 INTU 5.50 6.80 4.30 0.00 68 12  W  
INTU 3.80 4.50 4.10 0.00 12 36  W   630 INTU 7.00 8.20 7.70 0.00 29 57  W  
INTU 2.75 3.50 3.20 0.00 4 60  W   632.5 INTU 8.40 9.70 9.30 0.00 10 13  W  
 
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 14.60 15.80 17.60 12.97 2 46  W   620 INTU 7.50 8.50 8.00 5.37 35 29  W  
INTU 13.10 14.30 13.45 11.46 11 26  W   622.5 INTU 8.50 9.40 10.70 6.35 1 14  W  
INTU 11.90 12.90 13.04 10.05 16 39  W   625 INTU 9.60 10.50 8.50 7.43 3 19  W  
INTU 10.60 11.40 12.90 8.76 4 3  W   627.5 INTU 10.70 11.90 11.30 8.64 8 5  W  
INTU 9.40 10.20 10.70 7.58 25 8  W   630 INTU 12.20 13.00 12.40 9.95 7 13  W  
INTU 8.20 9.20 11.06 6.51 5 16  W   632.5 INTU 13.40 14.50 9.20 11.38 0 2  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 15.30 19.40 9.33 18.62 0 7  W   620 INTU 9.10 11.70 13.00 7.39 1 88  W  
INTU 14.10 19.10 0.00 17.09 0 0  W   622.5 INTU 9.40 13.50 10.00 8.33 0 1  W  
INTU 13.30 18.60 15.34 15.63 1 3  W   625 INTU 9.50 14.40 10.90 9.36 1 3  W  
INTU 11.00 17.50 13.99 14.25 2 10  W   627.5 INTU 10.90 15.60 0.00 10.46 0 0  W  
INTU 9.60 14.00 12.82 12.95 1 17  W   630 INTU 14.20 16.70 13.50 11.64 14 3  W  
INTU 9.70 15.80 0.00 11.73 0 0  W   632.5 INTU 14.20 18.50 0.00 12.90 0 0  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 21.20 22.40 24.50 25.03 4 99  S   620 INTU 12.90 13.80 13.76 7.80 13 144  S  
INTU 19.80 20.80 20.90 23.43 1 6  S   622.5 INTU 13.80 14.80 14.50 8.65 5 2  S  
INTU 18.40 19.50 20.70 21.88 6 12  S   625 INTU 15.00 16.00 14.30 9.56 103 3  S  
INTU 17.00 18.00 25.30 20.39 0 15  S   627.5 INTU 16.20 17.10 13.10 10.53 0 6  S  
INTU 15.90 16.70 14.20 18.97 4 141  S   630 INTU 17.40 18.40 17.20 11.56 10 272  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 24.50 31.80 28.00 32.76 1 1  W   620 INTU 16.40 21.50 0.00 7.23 0 0  W  
INTU 19.80 24.50 13.60 26.24 0 59  W   630 INTU 21.70 24.80 0.00 10.40 0 0  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 28.60 30.70 19.70 42.13 0 2  W   620 INTU 15.30 21.10 31.55 6.08 0 1  W  
INTU 23.80 25.40 30.51 35.16 1 2  W   630 INTU 23.50 26.70 0.00 8.64 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 30.40 34.20 0.00 53.35 0 0  W   620 INTU 20.00 24.20 0.00 4.71 0 0  W  
INTU 24.90 28.70 0.00 45.98 0 0  W   630 INTU 24.70 29.20 0.00 6.66 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 35.30 36.50 37.10 81.71 5 118  S   620 INTU 23.70 24.90 24.50 2.21 3 241  S  
INTU 29.90 30.90 30.10 73.82 1 103  S   630 INTU 28.40 29.60 26.90 3.15 30 136  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.