Stocks Options

LAST PRICE
659.9000
TODAY'S CHANGE (%)
Trending Up3.6800 (0.5608%)

Bid / Lots
657.0000/ 1
Ask / Lots
662.0000/ 1
Open / Previous Close
651.2700 / 656.2200
Day Range
Low 650.5500
High 662.4400
52 Week Range
Low 444.1900
High 676.6200
Volume
931,929
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.379

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTUIn the Money	$367.00In the Money	$373.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	INTUOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$359.00In the Money	$363.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	INTUOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$348.50In the Money	$353.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$338.90In the Money	$344.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$328.40In the Money	$335.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$317.60In the Money	$325.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$307.30In the Money	$314.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$298.90In the Money	$306.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$287.50In the Money	$294.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$279.60In the Money	$284.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	INTUOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$269.40In the Money	$274.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	INTUOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.05Out of the Money	1Out of the Money	27Out of the Money
INTUIn the Money	$257.00In the Money	$264.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	INTUOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$249.30In the Money	$254.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	INTUOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$239.60In the Money	$245.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	INTUOut of the Money	$0.05Out of the Money	$3.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
INTUIn the Money	$228.00In the Money	$234.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	INTUOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$219.70In the Money	$225.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	INTUOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$210.50In the Money	$215.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	INTUOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$200.30In the Money	$204.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	INTUOut of the Money	$0.00Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTUIn the Money	$190.00In the Money	$194.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	INTUOut of the Money	$0.10Out of the Money	$4.30Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
INTUIn the Money	$180.40In the Money	$185.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	INTUOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
INTUIn the Money	$169.00In the Money	$175.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	INTUOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
INTUIn the Money	$158.50In the Money	$166.80In the Money	$79.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	INTUOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
INTUIn the Money	$150.10In the Money	$155.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	INTUOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
INTUIn the Money	$139.90In the Money	$147.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	INTUOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
INTUIn the Money	$131.40In the Money	$136.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	INTUOut of the Money	$0.35Out of the Money	$1.85Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money
INTUIn the Money	$119.00In the Money	$126.80In the Money	$42.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$540.00	INTUOut of the Money	$0.40Out of the Money	$1.95Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
INTUIn the Money	$109.60In the Money	$117.40In the Money	$110.14In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$550.00	INTUOut of the Money	$0.45Out of the Money	$2.15Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
INTUIn the Money	$100.10In the Money	$107.20In the Money	$49.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$560.00	INTUOut of the Money	$0.55Out of the Money	$2.35Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
INTUIn the Money	$91.60In the Money	$97.10In the Money	$64.20In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$570.00	INTUOut of the Money	$0.30Out of the Money	$1.45Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money
INTUIn the Money	$82.00In the Money	$87.40In the Money	$46.63In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$580.00	INTUOut of the Money	$1.40Out of the Money	$1.85Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
INTUIn the Money	$72.10In the Money	$78.70In the Money	$66.38In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$590.00	INTUOut of the Money	$2.05Out of the Money	$3.70Out of the Money	$2.60Out of the Money	$-0.60Out of the Money	3Out of the Money	708Out of the Money
INTUIn the Money	$62.60In the Money	$67.90In the Money	$60.13In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$600.00	INTUOut of the Money	$2.80Out of the Money	$4.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
INTUIn the Money	$56.30In the Money	$59.00In the Money	$35.40In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$610.00	INTUOut of the Money	$4.00Out of the Money	$5.60Out of the Money	$4.43Out of the Money	$-1.67Out of the Money	2Out of the Money	75Out of the Money
INTUIn the Money	$47.20In the Money	$51.60In the Money	$50.13In the Money	$5.13In the Money	2In the Money	209In the Money	Filter Table By Strike Price of$620.00	INTUOut of the Money	$5.60Out of the Money	$6.50Out of the Money	$6.07Out of the Money	$-1.33Out of the Money	6Out of the Money	70Out of the Money
INTUIn the Money	$40.80In the Money	$44.40In the Money	$40.60In the Money	$1.70In the Money	2In the Money	241In the Money	Filter Table By Strike Price of$630.00	INTUOut of the Money	$7.70Out of the Money	$9.10Out of the Money	$8.20Out of the Money	$-2.00Out of the Money	4Out of the Money	206Out of the Money
INTUIn the Money	$31.20In the Money	$35.70In the Money	$30.97In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$640.00	INTUOut of the Money	$10.30Out of the Money	$12.40Out of the Money	$11.10Out of the Money	$-2.60Out of the Money	8Out of the Money	62Out of the Money
INTUUnderlying issue's last price	$27.00Underlying issue's last price	$28.30Underlying issue's last price	$25.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$650.00Underlying issue's last price	INTUUnderlying issue's last price	$14.10Underlying issue's last price	$14.90Underlying issue's last price	$14.80Underlying issue's last price	$-1.40Underlying issue's last price	80Underlying issue's last price	117Underlying issue's last price
INTUNear the Money	$21.40Near the Money	$22.50Near the Money	$21.85Near the Money	$1.95Near the Money	5Near the Money	64Near the Money	Filter Table By Strike Price of$660.00	INTUIn the Money	$18.60In the Money	$19.30In the Money	$19.40In the Money	$-1.60In the Money	3In the Money	72In the Money
INTUOut of the Money	$16.80Out of the Money	$17.70Out of the Money	$17.10Out of the Money	$1.40Out of the Money	6Out of the Money	110Out of the Money	Filter Table By Strike Price of$670.00	INTUIn the Money	$23.70In the Money	$24.70In the Money	$32.50In the Money	$0.00In the Money	---In the Money	11In the Money
INTUOut of the Money	$12.80Out of the Money	$13.70Out of the Money	$13.30Out of the Money	$1.90Out of the Money	4Out of the Money	145Out of the Money	Filter Table By Strike Price of$680.00	INTUIn the Money	$29.80In the Money	$30.90In the Money	$30.70In the Money	$0.00In the Money	---In the Money	2In the Money
INTUOut of the Money	$9.80Out of the Money	$11.90Out of the Money	$10.40Out of the Money	$1.00Out of the Money	2Out of the Money	81Out of the Money	Filter Table By Strike Price of$690.00	INTUIn the Money	$35.80In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$7.30Out of the Money	$8.20Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$700.00	INTUIn the Money	$42.30In the Money	$48.30In the Money	$64.81In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$3.90Out of the Money	$6.10Out of the Money	$5.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$710.00	INTUIn the Money	$52.20In the Money	$55.40In the Money	$61.52In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$4.00Out of the Money	$4.60Out of the Money	$4.00Out of the Money	$0.14Out of the Money	13Out of the Money	194Out of the Money	Filter Table By Strike Price of$720.00	INTUIn the Money	$58.90In the Money	$64.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$2.95Out of the Money	$3.50Out of the Money	$3.50Out of the Money	$0.80Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$730.00	INTUIn the Money	$68.90In the Money	$74.90In the Money	$69.72In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$2.10Out of the Money	$2.70Out of the Money	$2.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$740.00	INTUIn the Money	$78.70In the Money	$83.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$1.55Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	INTUIn the Money	$88.20In the Money	$93.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$1.10Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	INTUIn the Money	$96.90In the Money	$104.00In the Money	$97.72In the Money	$0.00In the Money	---In the Money	1In the Money
INTUOut of the Money	$0.50Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	INTUIn the Money	$108.00In the Money	$112.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.40Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$780.00	INTUIn the Money	$117.90In the Money	$123.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.30Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	INTUIn the Money	$126.00In the Money	$134.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.25Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$800.00	INTUIn the Money	$136.00In the Money	$144.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.20Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$810.00	INTUIn the Money	$146.70In the Money	$154.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.15Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$820.00	INTUIn the Money	$157.80In the Money	$162.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$830.00	INTUIn the Money	$166.00In the Money	$174.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$840.00	INTUIn the Money	$176.80In the Money	$184.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$850.00	INTUIn the Money	$186.10In the Money	$194.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$860.00	INTUIn the Money	$196.10In the Money	$204.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$870.00	INTUIn the Money	$206.50In the Money	$213.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTUOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$880.00	INTUIn the Money	$217.70In the Money	$224.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Intuit Inc
NASDAQ:INTUUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 16, 2024)

Put Options (expires Friday August 16, 2024)